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 1620 CE
Delta: 0.75 Vega: 1.27 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	58.8 ₹ 20,580	-20.95 -7332.50	18.78	119 41,650	7 2,450	491 1,71,850
8 Dec	1688.60	77.5 ₹ 27,125	2.55 892.50	14.43	95 33,250	-16 -5,600	483 1,69,050
5 Dec	1683.00	74.75 ₹ 26,162.5	17.1 5985.00	13.10	430 1,50,500	-67 -23,450	500 1,75,000
4 Dec	1654.60	58 ₹ 20,300	7.6 2660.00	16.44	697 2,43,950	-53 -18,550	594 2,07,900
3 Dec	1640.50	50.4 ₹ 17,640	0.7 245.00	18.44	1,026 3,59,100	-84 -29,400	650 2,27,500
2 Dec	1635.50	49.4 ₹ 17,290	-3.65 -1277.50	19.11	654 2,28,900	5 1,750	735 2,57,250
1 Dec	1642.90	52.15 ₹ 18,252.5	6.45 2257.50	17.79	1,621 5,67,350	-258 -90,300	735 2,57,250
28 Nov	1624.20	44.15 ₹ 15,452.5	-2.35 -822.50	18.06	1,652 5,78,200	-7 -2,450	993 3,47,550
27 Nov	1629.00	46.55 ₹ 16,292.5	4.1 1435.00	16.84	2,860 10,01,000	20 7,000	1,000 3,50,000
26 Nov	1617.90	44.05 ₹ 15,417.5	8.05 2817.50	18.36	3,313 11,59,550	366 1,28,100	982 3,43,700
25 Nov	1601.10	35 ₹ 12,250	-9.95 -3482.50	19.08	1,979 6,92,650	136 47,600	616 2,15,600
24 Nov	1610.40	43.95 ₹ 15,382.5	-0.4 -140.00	19.80	1,689 5,91,150	293 1,02,550	462 1,61,700
21 Nov	1608.00	44.5 ₹ 15,575	-23 -8050.00	19.78	300 1,05,000	111 38,850	164 57,400
20 Nov	1645.40	67.25 ₹ 23,537.5	-8.95 -3132.50	20.06	34 11,900	-15 -5,250	53 18,550
19 Nov	1662.60	76.65 ₹ 26,827.5	37.6 13160.00	18.13	345 1,20,750	13 4,550	69 24,150
18 Nov	1595.20	38 ₹ 13,300	-7.45 -2607.50	19.59	27 9,450	8 2,800	57 19,950
17 Nov	1606.40	45.2 ₹ 15,820	8.2 2870.00	19.56	72 25,200	23 8,050	49 17,150
14 Nov	1594.60	37 ₹ 12,950	-6.3 -2205.00	16.96	8 2,800	1 350	25 8,750
13 Nov	1598.50	43.3 ₹ 15,155	0.3 105.00	19.09	34 11,900	18 6,300	24 8,400
12 Nov	1594.00	43 ₹ 15,050	8.5 2975.00	19.87	8 2,800	4 1,400	6 2,100
11 Nov	1570.00	34.5 ₹ 12,075	-0.2 -70.00	20.17	1 350	0 0	2 700

10 Nov	1540.50	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
7 Nov	1512.40	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
6 Nov	1526.40	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
4 Nov	1529.10	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
3 Nov	1543.50	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
31 Oct	1541.50	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	0 0	0 0
30 Oct	1549.80	34.7 ₹ 12,145	-6.25 -2187.50	-	0 0	2 700	0 0
29 Oct	1557.30	34.7 ₹ 12,145	-6.25 -2187.50	19.53	2 700	0 0	0 0

For Hcl Technologies Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is 0.75

Historical price for 1620 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 58.8, which was -20.95 lower than the previous day. The implied volatity was 18.78, the open interest changed by 7 which increased total open position to 491

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 77.5, which was 2.55 higher than the previous day. The implied volatity was 14.43, the open interest changed by -16 which decreased total open position to 483

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 74.75, which was 17.1 higher than the previous day. The implied volatity was 13.10, the open interest changed by -67 which decreased total open position to 500

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 58, which was 7.6 higher than the previous day. The implied volatity was 16.44, the open interest changed by -53 which decreased total open position to 594

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 50.4, which was 0.7 higher than the previous day. The implied volatity was 18.44, the open interest changed by -84 which decreased total open position to 650

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 49.4, which was -3.65 lower than the previous day. The implied volatity was 19.11, the open interest changed by 5 which increased total open position to 735

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 52.15, which was 6.45 higher than the previous day. The implied volatity was 17.79, the open interest changed by -258 which decreased total open position to 735

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 44.15, which was -2.35 lower than the previous day. The implied volatity was 18.06, the open interest changed by -7 which decreased total open position to 993

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 46.55, which was 4.1 higher than the previous day. The implied volatity was 16.84, the open interest changed by 20 which increased total open position to 1000

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 44.05, which was 8.05 higher than the previous day. The implied volatity was 18.36, the open interest changed by 366 which increased total open position to 982

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 35, which was -9.95 lower than the previous day. The implied volatity was 19.08, the open interest changed by 136 which increased total open position to 616

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 43.95, which was -0.4 lower than the previous day. The implied volatity was 19.80, the open interest changed by 293 which increased total open position to 462

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 44.5, which was -23 lower than the previous day. The implied volatity was 19.78, the open interest changed by 111 which increased total open position to 164

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 67.25, which was -8.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by -15 which decreased total open position to 53

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 76.65, which was 37.6 higher than the previous day. The implied volatity was 18.13, the open interest changed by 13 which increased total open position to 69

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 38, which was -7.45 lower than the previous day. The implied volatity was 19.59, the open interest changed by 8 which increased total open position to 57

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 45.2, which was 8.2 higher than the previous day. The implied volatity was 19.56, the open interest changed by 23 which increased total open position to 49

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 37, which was -6.3 lower than the previous day. The implied volatity was 16.96, the open interest changed by 1 which increased total open position to 25

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 43.3, which was 0.3 higher than the previous day. The implied volatity was 19.09, the open interest changed by 18 which increased total open position to 24

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 43, which was 8.5 higher than the previous day. The implied volatity was 19.87, the open interest changed by 4 which increased total open position to 6

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 34.5, which was -0.2 lower than the previous day. The implied volatity was 20.17, 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 34.7, which was -6.25 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 34.7, which was -6.25 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 34.7, which was -6.25 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 34.7, which was -6.25 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 34.7, which was -6.25 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 34.7, which was -6.25 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 34.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 34.7, which was -6.25 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 0

HCLTECH 30DEC2025 1620 PE
Delta: -0.26 Vega: 1.29 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	12.25 ₹ 4,287.5	4.2 1470.00	19.28	1,164 4,07,400	61 21,350	640 2,24,000
8 Dec	1688.60	8.9 ₹ 3,115	0.4 140.00	21.05	1,692 5,92,200	-36 -12,600	576 2,01,600
5 Dec	1683.00	8.45 ₹ 2,957.5	-6.6 -2310.00	18.96	2,155 7,54,250	32 11,200	588 2,05,800
4 Dec	1654.60	14.6 ₹ 5,110	-5.7 -1995.00	18.93	1,525 5,33,750	39 13,650	558 1,95,300
3 Dec	1640.50	20.45 ₹ 7,157.5	-3.5 -1225.00	19.17	1,799 6,29,650	-41 -14,350	518 1,81,300
2 Dec	1635.50	24.05 ₹ 8,417.5	-0.1 -35.00	20.07	1,800 6,30,000	40 14,000	562 1,96,700
1 Dec	1642.90	24.55 ₹ 8,592.5	-5.2 -1820.00	21.75	2,169 7,59,150	-235 -82,250	524 1,83,400
28 Nov	1624.20	30.15 ₹ 10,552.5	-0.1 -35.00	20.16	1,637 5,72,950	25 8,750	758 2,65,300
27 Nov	1629.00	29.55 ₹ 10,342.5	-3.6 -1260.00	21.00	1,168 4,08,800	88 30,800	733 2,56,550
26 Nov	1617.90	31.55 ₹ 11,042.5	-13.3 -4655.00	19.66	1,557 5,44,950	386 1,35,100	644 2,25,400
25 Nov	1601.10	44.9 ₹ 15,715	2.75 962.50	21.24	768 2,68,800	63 22,050	261 91,350
24 Nov	1610.40	41.7 ₹ 14,595	-1.15 -402.50	22.61	698 2,44,300	89 31,150	191 66,850
21 Nov	1608.00	42.75 ₹ 14,962.5	14.3 5005.00	21.83	193 67,550	12 4,200	99 34,650
20 Nov	1645.40	29.25 ₹ 10,237.5	3.3 1155.00	22.09	73 25,550	5 1,750	87 30,450
19 Nov	1662.60	26.2 ₹ 9,170	-28.75 -10062.50	23.23	211 73,850	72 25,200	83 29,050
18 Nov	1595.20	54.95 ₹ 19,232.5	-0.05 -17.50	23.86	6 2,100	0 0	8 2,800
17 Nov	1606.40	55 ₹ 19,250	0 0.00	-	0 0	0 0	0 0
14 Nov	1594.60	55 ₹ 19,250	0 0.00	23.68	1 350	0 0	8 2,800
13 Nov	1598.50	55 ₹ 19,250	-32.5 -11375.00	-	0 0	2 700	0 0
12 Nov	1594.00	55 ₹ 19,250	-32.5 -11375.00	22.54	2 700	1 350	7 2,450
11 Nov	1570.00	87.5 ₹ 30,625	-34.4 -12040.00	-	0 0	6 2,100	0 0
10 Nov	1540.50	87.5 ₹ 30,625	-34.4 -12040.00	23.76	6 2,100	3 1,050	3 1,050
7 Nov	1512.40	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
31 Oct	1541.50	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	121.9 ₹ 42,665	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.26

Historical price for 1620 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 12.25, which was 4.2 higher than the previous day. The implied volatity was 19.28, the open interest changed by 61 which increased total open position to 640

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 8.9, which was 0.4 higher than the previous day. The implied volatity was 21.05, the open interest changed by -36 which decreased total open position to 576

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 8.45, which was -6.6 lower than the previous day. The implied volatity was 18.96, the open interest changed by 32 which increased total open position to 588

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 14.6, which was -5.7 lower than the previous day. The implied volatity was 18.93, the open interest changed by 39 which increased total open position to 558

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 20.45, which was -3.5 lower than the previous day. The implied volatity was 19.17, the open interest changed by -41 which decreased total open position to 518

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 24.05, which was -0.1 lower than the previous day. The implied volatity was 20.07, the open interest changed by 40 which increased total open position to 562

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 24.55, which was -5.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by -235 which decreased total open position to 524

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 30.15, which was -0.1 lower than the previous day. The implied volatity was 20.16, the open interest changed by 25 which increased total open position to 758

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 29.55, which was -3.6 lower than the previous day. The implied volatity was 21.00, the open interest changed by 88 which increased total open position to 733

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 31.55, which was -13.3 lower than the previous day. The implied volatity was 19.66, the open interest changed by 386 which increased total open position to 644

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 44.9, which was 2.75 higher than the previous day. The implied volatity was 21.24, the open interest changed by 63 which increased total open position to 261

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 41.7, which was -1.15 lower than the previous day. The implied volatity was 22.61, the open interest changed by 89 which increased total open position to 191

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 42.75, which was 14.3 higher than the previous day. The implied volatity was 21.83, the open interest changed by 12 which increased total open position to 99

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 29.25, which was 3.3 higher than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 87

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 26.2, which was -28.75 lower than the previous day. The implied volatity was 23.23, the open interest changed by 72 which increased total open position to 83

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 54.95, which was -0.05 lower than the previous day. The implied volatity was 23.86, the open interest changed by 0 which decreased total open position to 8

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 55, 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 55, which was 0 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 8

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 55, which was -32.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 55, which was -32.5 lower than the previous day. The implied volatity was 22.54, the open interest changed by 1 which increased total open position to 7

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 87.5, which was -34.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 87.5, which was -34.4 lower than the previous day. The implied volatity was 23.76, the open interest changed by 3 which increased total open position to 3

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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 121.9, 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

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