HCLTECH

Hcl Technologies Ltd

1640.2 +5.70 (0.35%)

L: 1625.1 H: 1643

Back to Option Chain

Historical option data for HCLTECH
02 Jan 2026 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 27-JAN-2026 1660 CE
Delta: 0.47 Vega: 1.71 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1640.20	27.85 ₹ 9,747.5	0.85 297.50	18.64	1,293 4,52,550	134 46,900	1,024 3,58,400
1 Jan	1634.50	26 ₹ 9,100	1.6 560.00	19.18	1,700 5,95,000	-11 -3,850	887 3,10,450
31 Dec	1623.30	24.4 ₹ 8,540	0.45 157.50	20.12	1,306 4,57,100	206 72,100	898 3,14,300
30 Dec	1615.20	25 ₹ 8,750	-4 -1400.00	20.19	1,135 3,97,250	81 28,350	694 2,42,900
29 Dec	1630.80	28.85 ₹ 10,097.5	-12.25 -4287.50	19.76	936 3,27,600	74 25,900	610 2,13,500
26 Dec	1660.90	40 ₹ 14,000	-8.85 -3097.50	16.15	833 2,91,550	278 97,300	530 1,85,500
24 Dec	1674.70	48.65 ₹ 17,027.5	-6.3 -2205.00	15.22	637 2,22,950	109 38,150	252 88,200
23 Dec	1679.90	52.5 ₹ 18,375	1.7 595.00	17.11	363 1,27,050	5 1,750	147 51,450
22 Dec	1670.30	49.75 ₹ 17,412.5	10.15 3552.50	18.41	593 2,07,550	-6 -2,100	142 49,700
19 Dec	1642.40	39.5 ₹ 13,825	-11.95 -4182.50	18.58	199 69,650	76 26,600	147 51,450
18 Dec	1661.40	51.65 ₹ 18,077.5	3.95 1382.50	18.44	77 26,950	29 10,150	67 23,450
17 Dec	1655.00	47.5 ₹ 16,625	0.5 175.00	18.29	19 6,650	9 3,150	37 12,950
16 Dec	1651.70	47 ₹ 16,450	-16.85 -5897.50	18.58	27 9,450	9 3,150	28 9,800
15 Dec	1684.00	63.85 ₹ 22,347.5	5.65 1977.50	16.00	4 1,400	0 0	18 6,300
12 Dec	1673.20	58.2 ₹ 20,370	2.2 770.00	17.49	5 1,750	0 0	17 5,950
11 Dec	1672.40	56 ₹ 19,600	1 350.00	15.54	4 1,400	1 350	17 5,950

10 Dec	1666.00	55 ₹ 19,250	-12 -4200.00	-	0 0	0 0	16 5,600
9 Dec	1657.60	55 ₹ 19,250	-12 -4200.00	18.38	4 1,400	1 350	16 5,600
8 Dec	1688.60	67 ₹ 23,450	-1.7 -595.00	16.39	1 350	0 0	14 4,900
5 Dec	1683.00	68.7 ₹ 24,045	14.6 5110.00	16.87	5 1,750	0 0	14 4,900
4 Dec	1654.60	54.1 ₹ 18,935	8.2 2870.00	17.21	32 11,200	-1 -350	14 4,900
3 Dec	1640.50	45.9 ₹ 16,065	-0.1 -35.00	-	0 0	14 4,900	0 0
2 Dec	1635.50	45.9 ₹ 16,065	-0.1 -35.00	18.00	15 5,250	13 4,550	14 4,900
1 Dec	1642.90	46 ₹ 16,100	-12.35 -4322.50	-	0 0	0 0	0 0
28 Nov	1624.20	46 ₹ 16,100	-12.35 -4322.50	-	0 0	0 0	0 0
27 Nov	1629.00	46 ₹ 16,100	-12.35 -4322.50	-	0 0	1 350	0 0
26 Nov	1617.90	46 ₹ 16,100	-12.35 -4322.50	19.38	1 350	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 27JAN2026

Delta for 1660 CE is 0.47

Historical price for 1660 CE is as follows

On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 27.85, which was 0.85 higher than the previous day. The implied volatity was 18.64, the open interest changed by 134 which increased total open position to 1024

On 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 26, which was 1.6 higher than the previous day. The implied volatity was 19.18, the open interest changed by -11 which decreased total open position to 887

On 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 24.4, which was 0.45 higher than the previous day. The implied volatity was 20.12, the open interest changed by 206 which increased total open position to 898

On 30 Dec HCLTECH was trading at 1615.20. The strike last trading price was 25, which was -4 lower than the previous day. The implied volatity was 20.19, the open interest changed by 81 which increased total open position to 694

On 29 Dec HCLTECH was trading at 1630.80. The strike last trading price was 28.85, which was -12.25 lower than the previous day. The implied volatity was 19.76, the open interest changed by 74 which increased total open position to 610

On 26 Dec HCLTECH was trading at 1660.90. The strike last trading price was 40, which was -8.85 lower than the previous day. The implied volatity was 16.15, the open interest changed by 278 which increased total open position to 530

On 24 Dec HCLTECH was trading at 1674.70. The strike last trading price was 48.65, which was -6.3 lower than the previous day. The implied volatity was 15.22, the open interest changed by 109 which increased total open position to 252

On 23 Dec HCLTECH was trading at 1679.90. The strike last trading price was 52.5, which was 1.7 higher than the previous day. The implied volatity was 17.11, the open interest changed by 5 which increased total open position to 147

On 22 Dec HCLTECH was trading at 1670.30. The strike last trading price was 49.75, which was 10.15 higher than the previous day. The implied volatity was 18.41, the open interest changed by -6 which decreased total open position to 142

On 19 Dec HCLTECH was trading at 1642.40. The strike last trading price was 39.5, which was -11.95 lower than the previous day. The implied volatity was 18.58, the open interest changed by 76 which increased total open position to 147

On 18 Dec HCLTECH was trading at 1661.40. The strike last trading price was 51.65, which was 3.95 higher than the previous day. The implied volatity was 18.44, the open interest changed by 29 which increased total open position to 67

On 17 Dec HCLTECH was trading at 1655.00. The strike last trading price was 47.5, which was 0.5 higher than the previous day. The implied volatity was 18.29, the open interest changed by 9 which increased total open position to 37

On 16 Dec HCLTECH was trading at 1651.70. The strike last trading price was 47, which was -16.85 lower than the previous day. The implied volatity was 18.58, the open interest changed by 9 which increased total open position to 28

On 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 63.85, which was 5.65 higher than the previous day. The implied volatity was 16.00, the open interest changed by 0 which decreased total open position to 18

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 58.2, which was 2.2 higher than the previous day. The implied volatity was 17.49, the open interest changed by 0 which decreased total open position to 17

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 56, which was 1 higher than the previous day. The implied volatity was 15.54, the open interest changed by 1 which increased total open position to 17

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 55, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 55, which was -12 lower than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 16

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 67, which was -1.7 lower than the previous day. The implied volatity was 16.39, the open interest changed by 0 which decreased total open position to 14

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 68.7, which was 14.6 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 14

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 54.1, which was 8.2 higher than the previous day. The implied volatity was 17.21, the open interest changed by -1 which decreased total open position to 14

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 45.9, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 45.9, which was -0.1 lower than the previous day. The implied volatity was 18.00, the open interest changed by 13 which increased total open position to 14

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 46, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 46, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 46, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 46, which was -12.35 lower than the previous day. The implied volatity was 19.38, the open interest changed by 0 which decreased total open position to 0

HCLTECH 27JAN2026 1660 PE
Delta: -0.51 Vega: 1.71 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1640.20	53.45 ₹ 18,707.5	-4 -1400.00	28.54	128 44,800	-26 -9,100	486 1,70,100
1 Jan	1634.50	59.45 ₹ 20,807.5	-5.05 -1767.50	29.17	430 1,50,500	104 36,400	512 1,79,200
31 Dec	1623.30	65.8 ₹ 23,030	-1.8 -630.00	29.36	111 38,850	-23 -8,050	410 1,43,500
30 Dec	1615.20	66.15 ₹ 23,152.5	5.1 1785.00	28.93	271 94,850	9 3,150	433 1,51,550
29 Dec	1630.80	60.55 ₹ 21,192.5	16.25 5687.50	28.23	330 1,15,500	-30 -10,500	425 1,48,750
26 Dec	1660.90	44.5 ₹ 15,575	6.05 2117.50	26.62	662 2,31,700	107 37,450	457 1,59,950
24 Dec	1674.70	37.85 ₹ 13,247.5	2 700.00	25.65	379 1,32,650	190 66,500	351 1,22,850
23 Dec	1679.90	36.8 ₹ 12,880	-4.6 -1610.00	24.71	145 50,750	8 2,800	161 56,350
22 Dec	1670.30	41.6 ₹ 14,560	-14.45 -5057.50	24.88	209 73,150	71 24,850	157 54,950
19 Dec	1642.40	55.6 ₹ 19,460	9.7 3395.00	25.84	38 13,300	25 8,750	86 30,100
18 Dec	1661.40	45.9 ₹ 16,065	-3.55 -1242.50	25.58	42 14,700	32 11,200	61 21,350
17 Dec	1655.00	49.45 ₹ 17,307.5	-3.8 -1330.00	25.42	4 1,400	1 350	29 10,150
16 Dec	1651.70	53.25 ₹ 18,637.5	14.25 4987.50	26.26	12 4,200	6 2,100	27 9,450
15 Dec	1684.00	39 ₹ 13,650	-12.65 -4427.50	25.96	3 1,050	1 350	21 7,350
12 Dec	1673.20	51.65 ₹ 18,077.5	-0.35 -122.50	28.31	1 350	0 0	19 6,650
11 Dec	1672.40	52 ₹ 18,200	-0.5 -175.00	28.49	1 350	0 0	18 6,300
10 Dec	1666.00	52.5 ₹ 18,375	6.5 2275.00	27.36	3 1,050	1 350	18 6,300
9 Dec	1657.60	46 ₹ 16,100	4.65 1627.50	23.02	2 700	0 0	17 5,950
8 Dec	1688.60	41.35 ₹ 14,472.5	0 0.00	25.44	2 700	0 0	16 5,600
5 Dec	1683.00	41.35 ₹ 14,472.5	-12.65 -4427.50	24.29	8 2,800	3 1,050	17 5,950
4 Dec	1654.60	54 ₹ 18,900	-12 -4200.00	25.14	8 2,800	5 1,750	13 4,550
3 Dec	1640.50	66 ₹ 23,100	-12.7 -4445.00	26.76	1 350	0 0	7 2,450
2 Dec	1635.50	78.7 ₹ 27,545	-21.2 -7420.00	-	0 0	0 0	0 0
1 Dec	1642.90	78.7 ₹ 27,545	-21.2 -7420.00	-	0 0	0 0	0 0
28 Nov	1624.20	78.7 ₹ 27,545	-21.2 -7420.00	-	0 0	0 0	0 0
27 Nov	1629.00	78.7 ₹ 27,545	-21.2 -7420.00	-	0 0	7 2,450	0 0
26 Nov	1617.90	78.7 ₹ 27,545	-21.2 -7420.00	27.14	7 2,450	5 1,750	5 1,750

For Hcl Technologies Ltd - strike price 1660 expiring on 27JAN2026

Delta for 1660 PE is -0.51

Historical price for 1660 PE is as follows

On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 53.45, which was -4 lower than the previous day. The implied volatity was 28.54, the open interest changed by -26 which decreased total open position to 486

On 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 59.45, which was -5.05 lower than the previous day. The implied volatity was 29.17, the open interest changed by 104 which increased total open position to 512

On 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 65.8, which was -1.8 lower than the previous day. The implied volatity was 29.36, the open interest changed by -23 which decreased total open position to 410

On 30 Dec HCLTECH was trading at 1615.20. The strike last trading price was 66.15, which was 5.1 higher than the previous day. The implied volatity was 28.93, the open interest changed by 9 which increased total open position to 433

On 29 Dec HCLTECH was trading at 1630.80. The strike last trading price was 60.55, which was 16.25 higher than the previous day. The implied volatity was 28.23, the open interest changed by -30 which decreased total open position to 425

On 26 Dec HCLTECH was trading at 1660.90. The strike last trading price was 44.5, which was 6.05 higher than the previous day. The implied volatity was 26.62, the open interest changed by 107 which increased total open position to 457

On 24 Dec HCLTECH was trading at 1674.70. The strike last trading price was 37.85, which was 2 higher than the previous day. The implied volatity was 25.65, the open interest changed by 190 which increased total open position to 351

On 23 Dec HCLTECH was trading at 1679.90. The strike last trading price was 36.8, which was -4.6 lower than the previous day. The implied volatity was 24.71, the open interest changed by 8 which increased total open position to 161

On 22 Dec HCLTECH was trading at 1670.30. The strike last trading price was 41.6, which was -14.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 71 which increased total open position to 157

On 19 Dec HCLTECH was trading at 1642.40. The strike last trading price was 55.6, which was 9.7 higher than the previous day. The implied volatity was 25.84, the open interest changed by 25 which increased total open position to 86

On 18 Dec HCLTECH was trading at 1661.40. The strike last trading price was 45.9, which was -3.55 lower than the previous day. The implied volatity was 25.58, the open interest changed by 32 which increased total open position to 61

On 17 Dec HCLTECH was trading at 1655.00. The strike last trading price was 49.45, which was -3.8 lower than the previous day. The implied volatity was 25.42, the open interest changed by 1 which increased total open position to 29

On 16 Dec HCLTECH was trading at 1651.70. The strike last trading price was 53.25, which was 14.25 higher than the previous day. The implied volatity was 26.26, the open interest changed by 6 which increased total open position to 27

On 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 39, which was -12.65 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 21

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 51.65, which was -0.35 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 19

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 52, which was -0.5 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 18

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 52.5, which was 6.5 higher than the previous day. The implied volatity was 27.36, the open interest changed by 1 which increased total open position to 18

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 46, which was 4.65 higher than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 17

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 16

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 41.35, which was -12.65 lower than the previous day. The implied volatity was 24.29, the open interest changed by 3 which increased total open position to 17

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 54, which was -12 lower than the previous day. The implied volatity was 25.14, the open interest changed by 5 which increased total open position to 13

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 66, which was -12.7 lower than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 7

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 78.7, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 78.7, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 78.7, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 78.7, which was -21.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 78.7, which was -21.2 lower than the previous day. The implied volatity was 27.14, the open interest changed by 5 which increased total open position to 5

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD