HCLTECH

Hcl Technologies Ltd

1683 +28.40 (1.72%)

L: 1651 H: 1691

Back to Option Chain

Historical option data for HCLTECH
05 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 1640 CE
Delta: 0.81 Vega: 1.18 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1683.00	58.45 ₹ 20,457.5	14.15 4952.50	13.76	2,505 8,76,750	-313 -1,09,550	1,001 3,50,350
4 Dec	1654.60	44.55 ₹ 15,592.5	5.6 1960.00	16.58	4,331 15,15,850	-360 -1,26,000	1,314 4,59,900
3 Dec	1640.50	38.7 ₹ 13,545	0.4 140.00	18.48	4,821 16,87,350	-2 -700	1,648 5,76,800
2 Dec	1635.50	38.45 ₹ 13,457.5	-2.7 -945.00	19.29	3,224 11,28,400	-48 -16,800	1,654 5,78,900
1 Dec	1642.90	40.45 ₹ 14,157.5	5.5 1925.00	17.47	7,549 26,42,150	-224 -78,400	1,701 5,95,350
28 Nov	1624.20	34.05 ₹ 11,917.5	-1.85 -647.50	18.23	5,778 20,22,300	373 1,30,550	1,930 6,75,500
27 Nov	1629.00	35.85 ₹ 12,547.5	3.25 1137.50	17.06	3,821 13,37,350	193 67,550	1,554 5,43,900
26 Nov	1617.90	33.1 ₹ 11,585	5.7 1995.00	17.95	3,136 10,97,600	87 30,450	1,364 4,77,400
25 Nov	1601.10	26.8 ₹ 9,380	-8.55 -2992.50	19.18	1,359 4,75,650	116 40,600	1,269 4,44,150
24 Nov	1610.40	34.8 ₹ 12,180	-0.6 -210.00	19.97	4,471 15,64,850	701 2,45,350	1,153 4,03,550
21 Nov	1608.00	35.3 ₹ 12,355	-20.75 -7262.50	19.85	813 2,84,550	229 80,150	456 1,59,600
20 Nov	1645.40	55.1 ₹ 19,285	-8.65 -3027.50	19.96	283 99,050	81 28,350	221 77,350
19 Nov	1662.60	64.8 ₹ 22,680	34.2 11970.00	18.94	702 2,45,700	101 35,350	139 48,650
18 Nov	1595.20	30.55 ₹ 10,692.5	-5.25 -1837.50	19.97	22 7,700	8 2,800	39 13,650
17 Nov	1606.40	35 ₹ 12,250	2.15 752.50	19.11	19 6,650	3 1,050	30 10,500
14 Nov	1594.60	32 ₹ 11,200	-2.8 -980.00	18.59	7 2,450	2 700	26 9,100
13 Nov	1598.50	34.75 ₹ 12,162.5	-2.25 -787.50	19.22	15 5,250	8 2,800	23 8,050
12 Nov	1594.00	37 ₹ 12,950	11 3850.00	20.98	24 8,400	12 4,200	15 5,250
11 Nov	1570.00	26 ₹ 9,100	14.15 4952.50	19.55	2 700	1 350	3 1,050
10 Nov	1540.50	11.85 ₹ 4,147.5	-16.25 -5687.50	-	0 0	0 0	0 0
7 Nov	1512.40	11.85 ₹ 4,147.5	-16.25 -5687.50	19.72	1 350	0 0	2 700
6 Nov	1526.40	28.1 ₹ 9,835	11.5 4025.00	-	0 0	0 0	0 0
4 Nov	1529.10	28.1 ₹ 9,835	11.5 4025.00	-	0 0	0 0	0 0
3 Nov	1543.50	28.1 ₹ 9,835	11.5 4025.00	-	0 0	0 0	0 0
31 Oct	1541.50	28.1 ₹ 9,835	11.5 4025.00	-	0 0	0 0	0 0
30 Oct	1549.80	28.1 ₹ 9,835	11.5 4025.00	-	0 0	2 700	0 0
29 Oct	1557.30	28.1 ₹ 9,835	11.5 4025.00	19.69	2 700	0 0	0 0
16 Oct	1515.00	16.6 ₹ 5,810	0 0.00	-	0 0	0 0	0 0

13 Oct	1494.70	16.6 ₹ 5,810	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.50	16.6 ₹ 5,810	0 0.00	-	0 0	0 0	0 0
9 Oct	1486.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1453.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 CE is 0.81

Historical price for 1640 CE is as follows

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 58.45, which was 14.15 higher than the previous day. The implied volatity was 13.76, the open interest changed by -313 which decreased total open position to 1001

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 44.55, which was 5.6 higher than the previous day. The implied volatity was 16.58, the open interest changed by -360 which decreased total open position to 1314

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 38.7, which was 0.4 higher than the previous day. The implied volatity was 18.48, the open interest changed by -2 which decreased total open position to 1648

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 38.45, which was -2.7 lower than the previous day. The implied volatity was 19.29, the open interest changed by -48 which decreased total open position to 1654

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 40.45, which was 5.5 higher than the previous day. The implied volatity was 17.47, the open interest changed by -224 which decreased total open position to 1701

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 34.05, which was -1.85 lower than the previous day. The implied volatity was 18.23, the open interest changed by 373 which increased total open position to 1930

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 35.85, which was 3.25 higher than the previous day. The implied volatity was 17.06, the open interest changed by 193 which increased total open position to 1554

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 33.1, which was 5.7 higher than the previous day. The implied volatity was 17.95, the open interest changed by 87 which increased total open position to 1364

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 26.8, which was -8.55 lower than the previous day. The implied volatity was 19.18, the open interest changed by 116 which increased total open position to 1269

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 34.8, which was -0.6 lower than the previous day. The implied volatity was 19.97, the open interest changed by 701 which increased total open position to 1153

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 35.3, which was -20.75 lower than the previous day. The implied volatity was 19.85, the open interest changed by 229 which increased total open position to 456

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 55.1, which was -8.65 lower than the previous day. The implied volatity was 19.96, the open interest changed by 81 which increased total open position to 221

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 64.8, which was 34.2 higher than the previous day. The implied volatity was 18.94, the open interest changed by 101 which increased total open position to 139

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 30.55, which was -5.25 lower than the previous day. The implied volatity was 19.97, the open interest changed by 8 which increased total open position to 39

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 35, which was 2.15 higher than the previous day. The implied volatity was 19.11, the open interest changed by 3 which increased total open position to 30

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 32, which was -2.8 lower than the previous day. The implied volatity was 18.59, the open interest changed by 2 which increased total open position to 26

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 34.75, which was -2.25 lower than the previous day. The implied volatity was 19.22, the open interest changed by 8 which increased total open position to 23

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 37, which was 11 higher than the previous day. The implied volatity was 20.98, the open interest changed by 12 which increased total open position to 15

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 26, which was 14.15 higher than the previous day. The implied volatity was 19.55, the open interest changed by 1 which increased total open position to 3

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 11.85, which was -16.25 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 11.85, which was -16.25 lower than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 2

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 28.1, which was 11.5 higher 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 28.1, which was 11.5 higher 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 28.1, which was 11.5 higher 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 28.1, which was 11.5 higher 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 28.1, which was 11.5 higher 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 28.1, which was 11.5 higher than the previous day. The implied volatity was 19.69, the open interest changed by 0 which decreased total open position to 0

On 16 Oct HCLTECH was trading at 1515.00. The strike last trading price was 16.6, 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 Oct HCLTECH was trading at 1494.70. The strike last trading price was 16.6, 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 Oct HCLTECH was trading at 1495.50. The strike last trading price was 16.6, 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 9 Oct HCLTECH was trading at 1486.50. The strike last trading price was 0, 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 8 Oct HCLTECH was trading at 1453.20. The strike last trading price was 0, 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 1640 PE
Delta: -0.25 Vega: 1.40 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1683.00	12.7 ₹ 4,445	-9.2 -3220.00	18.70	2,081 7,28,350	-19 -6,650	845 2,95,750
4 Dec	1654.60	21.1 ₹ 7,385	-7.35 -2572.50	18.82	2,840 9,94,000	-2 -700	864 3,02,400
3 Dec	1640.50	28.5 ₹ 9,975	-4.05 -1417.50	19.10	1,468 5,13,800	28 9,800	863 3,02,050
2 Dec	1635.50	32.35 ₹ 11,322.5	-0.15 -52.50	19.87	1,094 3,82,900	-14 -4,900	837 2,92,950
1 Dec	1642.90	33 ₹ 11,550	-6.35 -2222.50	21.55	1,355 4,74,250	54 18,900	855 2,99,250
28 Nov	1624.20	39.35 ₹ 13,772.5	-0.05 -17.50	20.01	864 3,02,400	178 62,300	800 2,80,000
27 Nov	1629.00	38.6 ₹ 13,510	-3.9 -1365.00	21.02	675 2,36,250	16 5,600	622 2,17,700
26 Nov	1617.90	41.5 ₹ 14,525	-14.55 -5092.50	19.77	656 2,29,600	25 8,750	610 2,13,500
25 Nov	1601.10	56.8 ₹ 19,880	4.9 1715.00	21.54	465 1,62,750	6 2,100	586 2,05,100
24 Nov	1610.40	53 ₹ 18,550	-0.7 -245.00	23.10	1,375 4,81,250	393 1,37,550	585 2,04,750
21 Nov	1608.00	53.6 ₹ 18,760	16.75 5862.50	22.02	644 2,25,400	79 27,650	189 66,150
20 Nov	1645.40	38.05 ₹ 13,317.5	5.15 1802.50	22.43	187 65,450	25 8,750	108 37,800
19 Nov	1662.60	33 ₹ 11,550	-213.65 -74777.50	23.07	158 55,300	79 27,650	79 27,650
18 Nov	1595.20	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1594.60	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1541.50	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	246.65 ₹ 86,327.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1515.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1494.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1486.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1453.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1640 expiring on 30DEC2025

Delta for 1640 PE is -0.25

Historical price for 1640 PE is as follows

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 12.7, which was -9.2 lower than the previous day. The implied volatity was 18.70, the open interest changed by -19 which decreased total open position to 845

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 21.1, which was -7.35 lower than the previous day. The implied volatity was 18.82, the open interest changed by -2 which decreased total open position to 864

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 28.5, which was -4.05 lower than the previous day. The implied volatity was 19.10, the open interest changed by 28 which increased total open position to 863

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 32.35, which was -0.15 lower than the previous day. The implied volatity was 19.87, the open interest changed by -14 which decreased total open position to 837

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 33, which was -6.35 lower than the previous day. The implied volatity was 21.55, the open interest changed by 54 which increased total open position to 855

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 39.35, which was -0.05 lower than the previous day. The implied volatity was 20.01, the open interest changed by 178 which increased total open position to 800

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 38.6, which was -3.9 lower than the previous day. The implied volatity was 21.02, the open interest changed by 16 which increased total open position to 622

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 41.5, which was -14.55 lower than the previous day. The implied volatity was 19.77, the open interest changed by 25 which increased total open position to 610

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 56.8, which was 4.9 higher than the previous day. The implied volatity was 21.54, the open interest changed by 6 which increased total open position to 586

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 53, which was -0.7 lower than the previous day. The implied volatity was 23.10, the open interest changed by 393 which increased total open position to 585

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 53.6, which was 16.75 higher than the previous day. The implied volatity was 22.02, the open interest changed by 79 which increased total open position to 189

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 38.05, which was 5.15 higher than the previous day. The implied volatity was 22.43, the open interest changed by 25 which increased total open position to 108

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 33, which was -213.65 lower than the previous day. The implied volatity was 23.07, the open interest changed by 79 which increased total open position to 79

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 246.65, 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 16 Oct HCLTECH was trading at 1515.00. The strike last trading price was 0, 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 Oct HCLTECH was trading at 1494.70. The strike last trading price was 0, 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 Oct HCLTECH was trading at 1495.50. The strike last trading price was 0, 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