HCLTECH

Hcl Technologies Ltd

1610 -85.30 (-5.03%)

L: 1586 H: 1645

Back to Option Chain

Historical option data for HCLTECH
04 Feb 2026 11:02 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

HCLTECH 24-FEB-2026 1660 CE
Delta: 0.36 Vega: 1.41 Theta: -1.02 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1612.70	21.95 ₹ 7,682.5	-36.35 -12722.50	24.86	2,884 10,09,400	383 1,34,050	664 2,32,400
3 Feb	1695.30	57.2 ₹ 20,020	8.9 3115.00	20.09	351 1,22,850	-6 -2,100	281 98,350
2 Feb	1676.80	48.2 ₹ 16,870	1.5 525.00	21.05	927 3,24,450	43 15,050	285 99,750
1 Feb	1666.20	48.95 ₹ 17,132.5	-16.6 -5810.00	18.85	1,399 4,89,650	38 13,300	219 76,650
30 Jan	1695.60	65.2 ₹ 22,820	-19.1 -6685.00	23.11	297 1,03,950	82 28,700	176 61,600
29 Jan	1721.60	84.3 ₹ 29,505	-5.2 -1820.00	21.33	73 25,550	24 8,400	94 32,900
28 Jan	1729.60	92.5 ₹ 32,375	5.15 1802.50	24.88	42 14,700	8 2,800	71 24,850
27 Jan	1720.20	87.5 ₹ 30,625	13.6 4760.00	22.15	36 12,600	-1 -350	63 22,050
23 Jan	1707.00	73.9 ₹ 25,865	-1.1 -385.00	17.81	122 42,700	14 4,900	64 22,400

22 Jan	1703.10	75 ₹ 26,250	12.1 4235.00	20.9	22 7,700	4 1,400	50 17,500
21 Jan	1682.50	64 ₹ 22,400	1.2 420.00	21.47	11 3,850	4 1,400	46 16,100
20 Jan	1687.30	62.8 ₹ 21,980	-23.05 -8067.50	18.98	2 700	0 0	42 14,700
19 Jan	1716.80	85.85 ₹ 30,047.5	11.35 3972.50	19.69	18 6,300	5 1,750	42 14,700
16 Jan	1698.00	73.6 ₹ 25,760	20.6 7210.00	18.82	66 23,100	-12 -4,200	37 12,950
14 Jan	1668.50	53 ₹ 18,550	1.85 647.50	16.74	108 37,800	-4 -1,400	51 17,850
13 Jan	1665.00	51.15 ₹ 17,902.5	-9.8 -3430.00	17.25	138 48,300	36 12,600	55 19,250
12 Jan	1667.60	61.5 ₹ 21,525	1 350.00	20.81	36 12,600	12 4,200	18 6,300
9 Jan	1661.40	60.5 ₹ 21,175	8.5 2975.00	20.62	6 2,100	4 1,400	5 1,750
8 Jan	1646.70	52 ₹ 18,200	-5.15 -1802.50	-	0 0	0 0	1 350
7 Jan	1647.70	52 ₹ 18,200	-5.15 -1802.50	18.24	1 350	0 0	0 0
6 Jan	1616.30	57.15 ₹ 20,002.5	0 0.00	1.09	0 0	0 0	0 0
5 Jan	1607.60	57.15 ₹ 20,002.5	0 0.00	1.54	0 0	0 0	0 0
2 Jan	1640.20	57.15 ₹ 20,002.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1634.50	57.15 ₹ 20,002.5	0 0.00	0.14	0 0	0 0	0 0
31 Dec	1623.30	57.15 ₹ 20,002.5	0 0.00	0.59	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 24FEB2026

Delta for 1660 CE is 0.36

Historical price for 1660 CE is as follows

On 4 Feb HCLTECH was trading at 1612.70. The strike last trading price was 21.95, which was -36.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by 383 which increased total open position to 664

On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 57.2, which was 8.9 higher than the previous day. The implied volatity was 20.09, the open interest changed by -6 which decreased total open position to 281

On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 48.2, which was 1.5 higher than the previous day. The implied volatity was 21.05, the open interest changed by 43 which increased total open position to 285

On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 48.95, which was -16.6 lower than the previous day. The implied volatity was 18.85, the open interest changed by 38 which increased total open position to 219

On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 65.2, which was -19.1 lower than the previous day. The implied volatity was 23.11, the open interest changed by 82 which increased total open position to 176

On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 84.3, which was -5.2 lower than the previous day. The implied volatity was 21.33, the open interest changed by 24 which increased total open position to 94

On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 92.5, which was 5.15 higher than the previous day. The implied volatity was 24.88, the open interest changed by 8 which increased total open position to 71

On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 87.5, which was 13.6 higher than the previous day. The implied volatity was 22.15, the open interest changed by -1 which decreased total open position to 63

On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 73.9, which was -1.1 lower than the previous day. The implied volatity was 17.81, the open interest changed by 14 which increased total open position to 64

On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 75, which was 12.1 higher than the previous day. The implied volatity was 20.9, the open interest changed by 4 which increased total open position to 50

On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 64, which was 1.2 higher than the previous day. The implied volatity was 21.47, the open interest changed by 4 which increased total open position to 46

On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 62.8, which was -23.05 lower than the previous day. The implied volatity was 18.98, the open interest changed by 0 which decreased total open position to 42

On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 85.85, which was 11.35 higher than the previous day. The implied volatity was 19.69, the open interest changed by 5 which increased total open position to 42

On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 73.6, which was 20.6 higher than the previous day. The implied volatity was 18.82, the open interest changed by -12 which decreased total open position to 37

On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 53, which was 1.85 higher than the previous day. The implied volatity was 16.74, the open interest changed by -4 which decreased total open position to 51

On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 51.15, which was -9.8 lower than the previous day. The implied volatity was 17.25, the open interest changed by 36 which increased total open position to 55

On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 61.5, which was 1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 12 which increased total open position to 18

On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 60.5, which was 8.5 higher than the previous day. The implied volatity was 20.62, the open interest changed by 4 which increased total open position to 5

On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 52, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 52, which was -5.15 lower than the previous day. The implied volatity was 18.24, the open interest changed by 0 which decreased total open position to 0

On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 57.15, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0

On 5 Jan HCLTECH was trading at 1607.60. The strike last trading price was 57.15, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0

On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 57.15, 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 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 57.15, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

On 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 57.15, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0

HCLTECH 24FEB2026 1660 PE
Delta: -0.62 Vega: 1.45 Theta: -0.78 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1612.70	67.45 ₹ 23,607.5	48.65 17027.50	29.97	821 2,87,350	-130 -45,500	587 2,05,450
3 Feb	1695.30	20 ₹ 7,000	-9.05 -3167.50	23.26	1,656 5,79,600	169 59,150	717 2,50,950
2 Feb	1676.80	29 ₹ 10,150	-8.15 -2852.50	24.73	1,858 6,50,300	98 34,300	556 1,94,600
1 Feb	1666.20	34.2 ₹ 11,970	6.7 2345.00	27.34	1,401 4,90,350	-40 -14,000	461 1,61,350
30 Jan	1695.60	27.7 ₹ 9,695	9.45 3307.50	26.35	1,188 4,15,800	98 34,300	501 1,75,350
29 Jan	1721.60	18.15 ₹ 6,352.5	2.2 770.00	25.24	523 1,83,050	75 26,250	398 1,39,300
28 Jan	1729.60	15.2 ₹ 5,320	-4 -1400.00	23.31	859 3,00,650	22 7,700	325 1,13,750
27 Jan	1720.20	20.15 ₹ 7,052.5	-1.35 -472.50	25.84	996 3,48,600	58 20,300	311 1,08,850
23 Jan	1707.00	22 ₹ 7,700	-0.35 -122.50	23.38	589 2,06,150	-3 -1,050	254 88,900
22 Jan	1703.10	21.7 ₹ 7,595	-7.4 -2590.00	21.84	441 1,54,350	121 42,350	257 89,950
21 Jan	1682.50	29.05 ₹ 10,167.5	0.3 105.00	22.17	108 37,800	14 4,900	135 47,250
20 Jan	1687.30	29.05 ₹ 10,167.5	8.4 2940.00	22.69	119 41,650	-18 -6,300	120 42,000
19 Jan	1716.80	21.6 ₹ 7,560	-5.5 -1925.00	23.3	136 47,600	23 8,050	137 47,950
16 Jan	1698.00	26.8 ₹ 9,380	-17.65 -6177.50	22.61	79 27,650	46 16,100	114 39,900
14 Jan	1668.50	44.45 ₹ 15,557.5	-0.65 -227.50	26.01	18 6,300	1 350	68 23,800
13 Jan	1665.00	45.5 ₹ 15,925	-7.5 -2625.00	25.16	170 59,500	39 13,650	68 23,800
12 Jan	1667.60	51.8 ₹ 18,130	-1.2 -420.00	28.34	26 9,100	4 1,400	29 10,150
9 Jan	1661.40	53 ₹ 18,550	-8.65 -3027.50	27.3	52 18,200	10 3,500	25 8,750
8 Jan	1646.70	61.65 ₹ 21,577.5	-24.95 -8732.50	27.15	23 8,050	15 5,250	15 5,250
7 Jan	1647.70	86.6 ₹ 30,310	0 0.00	0.72	0 0	0 0	0 0
6 Jan	1616.30	86.6 ₹ 30,310	0 0.00	-	0 0	0 0	0 0
5 Jan	1607.60	86.6 ₹ 30,310	0 0.00	-	0 0	0 0	0 0
2 Jan	1640.20	86.6 ₹ 30,310	0 0.00	0.28	0 0	0 0	0 0
1 Jan	1634.50	86.6 ₹ 30,310	0 0.00	-	0 0	0 0	0 0
31 Dec	1623.30	86.6 ₹ 30,310	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 24FEB2026

Delta for 1660 PE is -0.62

Historical price for 1660 PE is as follows

On 4 Feb HCLTECH was trading at 1612.70. The strike last trading price was 67.45, which was 48.65 higher than the previous day. The implied volatity was 29.97, the open interest changed by -130 which decreased total open position to 587

On 3 Feb HCLTECH was trading at 1695.30. The strike last trading price was 20, which was -9.05 lower than the previous day. The implied volatity was 23.26, the open interest changed by 169 which increased total open position to 717

On 2 Feb HCLTECH was trading at 1676.80. The strike last trading price was 29, which was -8.15 lower than the previous day. The implied volatity was 24.73, the open interest changed by 98 which increased total open position to 556

On 1 Feb HCLTECH was trading at 1666.20. The strike last trading price was 34.2, which was 6.7 higher than the previous day. The implied volatity was 27.34, the open interest changed by -40 which decreased total open position to 461

On 30 Jan HCLTECH was trading at 1695.60. The strike last trading price was 27.7, which was 9.45 higher than the previous day. The implied volatity was 26.35, the open interest changed by 98 which increased total open position to 501

On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 18.15, which was 2.2 higher than the previous day. The implied volatity was 25.24, the open interest changed by 75 which increased total open position to 398

On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 15.2, which was -4 lower than the previous day. The implied volatity was 23.31, the open interest changed by 22 which increased total open position to 325

On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 20.15, which was -1.35 lower than the previous day. The implied volatity was 25.84, the open interest changed by 58 which increased total open position to 311

On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 22, which was -0.35 lower than the previous day. The implied volatity was 23.38, the open interest changed by -3 which decreased total open position to 254

On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 21.7, which was -7.4 lower than the previous day. The implied volatity was 21.84, the open interest changed by 121 which increased total open position to 257

On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 29.05, which was 0.3 higher than the previous day. The implied volatity was 22.17, the open interest changed by 14 which increased total open position to 135

On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 29.05, which was 8.4 higher than the previous day. The implied volatity was 22.69, the open interest changed by -18 which decreased total open position to 120

On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 21.6, which was -5.5 lower than the previous day. The implied volatity was 23.3, the open interest changed by 23 which increased total open position to 137

On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 26.8, which was -17.65 lower than the previous day. The implied volatity was 22.61, the open interest changed by 46 which increased total open position to 114

On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 44.45, which was -0.65 lower than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 68

On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 45.5, which was -7.5 lower than the previous day. The implied volatity was 25.16, the open interest changed by 39 which increased total open position to 68

On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 51.8, which was -1.2 lower than the previous day. The implied volatity was 28.34, the open interest changed by 4 which increased total open position to 29

On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 53, which was -8.65 lower than the previous day. The implied volatity was 27.3, the open interest changed by 10 which increased total open position to 25

On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 61.65, which was -24.95 lower than the previous day. The implied volatity was 27.15, the open interest changed by 15 which increased total open position to 15

On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 86.6, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0

On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 86.6, 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 5 Jan HCLTECH was trading at 1607.60. The strike last trading price was 86.6, 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 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 86.6, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

On 1 Jan HCLTECH was trading at 1634.50. The strike last trading price was 86.6, 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 31 Dec HCLTECH was trading at 1623.30. The strike last trading price was 86.6, 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

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