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 1660 CE
Delta: 0.55 Vega: 1.57 Theta: -0.93 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	33 ₹ 11,550	-16.05 -5617.50	18.41	2,849 9,97,150	19 6,650	1,519 5,31,650
8 Dec	1688.60	47.55 ₹ 16,642.5	1.6 560.00	16.21	2,431 8,50,850	116 40,600	1,446 5,06,100
5 Dec	1683.00	44.65 ₹ 15,627.5	11.5 4025.00	14.53	7,446 26,06,100	-267 -93,450	1,331 4,65,850
4 Dec	1654.60	33.35 ₹ 11,672.5	4.65 1627.50	16.81	8,059 28,20,650	145 50,750	1,586 5,55,100
3 Dec	1640.50	28.65 ₹ 10,027.5	0 0.00	18.37	5,015 17,55,250	233 81,550	1,457 5,09,950
2 Dec	1635.50	28.75 ₹ 10,062.5	-2.8 -980.00	19.16	2,265 7,92,750	63 22,050	1,226 4,29,100
1 Dec	1642.90	31 ₹ 10,850	4.5 1575.00	18.31	2,187 7,65,450	129 45,150	1,163 4,07,050
28 Nov	1624.20	25.9 ₹ 9,065	-1.15 -402.50	18.50	1,235 4,32,250	-4 -1,400	1,034 3,61,900
27 Nov	1629.00	27.15 ₹ 9,502.5	2.9 1015.00	17.34	1,494 5,22,900	37 12,950	1,028 3,59,800

26 Nov	1617.90	25 ₹ 8,750	4.65 1627.50	18.10	1,503 5,26,050	38 13,300	993 3,47,550
25 Nov	1601.10	20.05 ₹ 7,017.5	-7.9 -2765.00	19.24	2,103 7,36,050	372 1,30,200	953 3,33,550
24 Nov	1610.40	27 ₹ 9,450	-0.5 -175.00	20.06	1,365 4,77,750	120 42,000	569 1,99,150
21 Nov	1608.00	27.9 ₹ 9,765	-17.3 -6055.00	20.10	625 2,18,750	140 49,000	449 1,57,150
20 Nov	1645.40	45 ₹ 15,750	-7.6 -2660.00	20.16	1,097 3,83,950	105 36,750	309 1,08,150
19 Nov	1662.60	53 ₹ 18,550	29 10150.00	18.99	1,058 3,70,300	121 42,350	202 70,700
18 Nov	1595.20	24.45 ₹ 8,557.5	-4.1 -1435.00	20.38	58 20,300	-3 -1,050	82 28,700
17 Nov	1606.40	28.7 ₹ 10,045	2.85 997.50	19.81	61 21,350	4 1,400	84 29,400
14 Nov	1594.60	26.6 ₹ 9,310	-2.4 -840.00	19.47	20 7,000	2 700	79 27,650
13 Nov	1598.50	29 ₹ 10,150	0.9 315.00	20.02	12 4,200	-1 -350	76 26,600
12 Nov	1594.00	27.5 ₹ 9,625	6.6 2310.00	19.99	46 16,100	18 6,300	72 25,200
11 Nov	1570.00	20.9 ₹ 7,315	5.2 1820.00	20.16	39 13,650	13 4,550	61 21,350
10 Nov	1540.50	15.7 ₹ 5,495	3.3 1155.00	21.34	18 6,300	16 5,600	46 16,100
7 Nov	1512.40	12.4 ₹ 4,340	-2.35 -822.50	22.20	1 350	0 0	29 10,150
6 Nov	1526.40	14.75 ₹ 5,162.5	-2.8 -980.00	21.68	1 350	0 0	28 9,800
4 Nov	1529.10	17.55 ₹ 6,142.5	-3.05 -1067.50	-	0 0	9 3,150	0 0
3 Nov	1543.50	17.55 ₹ 6,142.5	-3.05 -1067.50	20.10	13 4,550	9 3,150	28 9,800
31 Oct	1541.50	20.6 ₹ 7,210	-0.75 -262.50	-	0 0	11 3,850	0 0
30 Oct	1549.80	20.6 ₹ 7,210	-0.75 -262.50	19.95	11 3,850	10 3,500	18 6,300
29 Oct	1557.30	21.35 ₹ 7,472.5	-8.75 -3062.50	19.16	8 2,800	7 2,450	7 2,450

For Hcl Technologies Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.55

Historical price for 1660 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 33, which was -16.05 lower than the previous day. The implied volatity was 18.41, the open interest changed by 19 which increased total open position to 1519

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 47.55, which was 1.6 higher than the previous day. The implied volatity was 16.21, the open interest changed by 116 which increased total open position to 1446

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 44.65, which was 11.5 higher than the previous day. The implied volatity was 14.53, the open interest changed by -267 which decreased total open position to 1331

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 33.35, which was 4.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by 145 which increased total open position to 1586

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 28.65, which was 0 lower than the previous day. The implied volatity was 18.37, the open interest changed by 233 which increased total open position to 1457

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 28.75, which was -2.8 lower than the previous day. The implied volatity was 19.16, the open interest changed by 63 which increased total open position to 1226

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 31, which was 4.5 higher than the previous day. The implied volatity was 18.31, the open interest changed by 129 which increased total open position to 1163

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 25.9, which was -1.15 lower than the previous day. The implied volatity was 18.50, the open interest changed by -4 which decreased total open position to 1034

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 27.15, which was 2.9 higher than the previous day. The implied volatity was 17.34, the open interest changed by 37 which increased total open position to 1028

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 25, which was 4.65 higher than the previous day. The implied volatity was 18.10, the open interest changed by 38 which increased total open position to 993

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 20.05, which was -7.9 lower than the previous day. The implied volatity was 19.24, the open interest changed by 372 which increased total open position to 953

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 27, which was -0.5 lower than the previous day. The implied volatity was 20.06, the open interest changed by 120 which increased total open position to 569

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 27.9, which was -17.3 lower than the previous day. The implied volatity was 20.10, the open interest changed by 140 which increased total open position to 449

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 45, which was -7.6 lower than the previous day. The implied volatity was 20.16, the open interest changed by 105 which increased total open position to 309

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 53, which was 29 higher than the previous day. The implied volatity was 18.99, the open interest changed by 121 which increased total open position to 202

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 24.45, which was -4.1 lower than the previous day. The implied volatity was 20.38, the open interest changed by -3 which decreased total open position to 82

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 28.7, which was 2.85 higher than the previous day. The implied volatity was 19.81, the open interest changed by 4 which increased total open position to 84

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 26.6, which was -2.4 lower than the previous day. The implied volatity was 19.47, the open interest changed by 2 which increased total open position to 79

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 29, which was 0.9 higher than the previous day. The implied volatity was 20.02, the open interest changed by -1 which decreased total open position to 76

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 27.5, which was 6.6 higher than the previous day. The implied volatity was 19.99, the open interest changed by 18 which increased total open position to 72

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 20.9, which was 5.2 higher than the previous day. The implied volatity was 20.16, the open interest changed by 13 which increased total open position to 61

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 15.7, which was 3.3 higher than the previous day. The implied volatity was 21.34, the open interest changed by 16 which increased total open position to 46

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 12.4, which was -2.35 lower than the previous day. The implied volatity was 22.20, the open interest changed by 0 which decreased total open position to 29

On 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 14.75, which was -2.8 lower than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 28

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 17.55, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 17.55, which was -3.05 lower than the previous day. The implied volatity was 20.10, the open interest changed by 9 which increased total open position to 28

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was 19.95, the open interest changed by 10 which increased total open position to 18

On 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 21.35, which was -8.75 lower than the previous day. The implied volatity was 19.16, the open interest changed by 7 which increased total open position to 7

HCLTECH 30DEC2025 1660 PE
Delta: -0.45 Vega: 1.57 Theta: -0.50 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	26.45 ₹ 9,257.5	8.65 3027.50	18.96	3,636 12,72,600	39 13,650	714 2,49,900
8 Dec	1688.60	18.9 ₹ 6,615	0.3 105.00	20.53	1,496 5,23,600	102 35,700	685 2,39,750
5 Dec	1683.00	18.55 ₹ 6,492.5	-12.15 -4252.50	18.51	2,291 8,01,850	137 47,950	596 2,08,600
4 Dec	1654.60	29.85 ₹ 10,447.5	-8.3 -2905.00	18.97	2,342 8,19,700	28 9,800	458 1,60,300
3 Dec	1640.50	38.1 ₹ 13,335	-4.85 -1697.50	18.87	748 2,61,800	84 29,400	430 1,50,500
2 Dec	1635.50	42.7 ₹ 14,945	0.55 192.50	19.85	333 1,16,550	3 1,050	347 1,21,450
1 Dec	1642.90	43 ₹ 15,050	-7.6 -2660.00	22.05	374 1,30,900	21 7,350	344 1,20,400
28 Nov	1624.20	52.4 ₹ 18,340	2.1 735.00	21.04	260 91,000	18 6,300	326 1,14,100
27 Nov	1629.00	49.85 ₹ 17,447.5	-4.5 -1575.00	21.39	847 2,96,450	-152 -53,200	308 1,07,800
26 Nov	1617.90	53.1 ₹ 18,585	-15.85 -5547.50	19.92	611 2,13,850	-43 -15,050	466 1,63,100
25 Nov	1601.10	69.85 ₹ 24,447.5	5.95 2082.50	21.74	290 1,01,500	54 18,900	509 1,78,150
24 Nov	1610.40	64.9 ₹ 22,715	-0.85 -297.50	23.23	647 2,26,450	217 75,950	455 1,59,250
21 Nov	1608.00	65.55 ₹ 22,942.5	19.2 6720.00	22.12	213 74,550	13 4,550	238 83,300
20 Nov	1645.40	47.05 ₹ 16,467.5	5 1750.00	22.26	343 1,20,050	46 16,100	229 80,150
19 Nov	1662.60	41.05 ₹ 14,367.5	-41.95 -14682.50	22.94	383 1,34,050	169 59,150	177 61,950
18 Nov	1595.20	83 ₹ 29,050	11 3850.00	-	0 0	1 350	0 0
17 Nov	1606.40	83 ₹ 29,050	11 3850.00	28.76	1 350	0 0	7 2,450
14 Nov	1594.60	72 ₹ 25,200	-9.45 -3307.50	-	0 0	6 2,100	0 0
13 Nov	1598.50	72 ₹ 25,200	-9.45 -3307.50	21.24	7 2,450	5 1,750	6 2,100
12 Nov	1594.00	81.45 ₹ 28,507.5	-69.15 -24202.50	23.90	1 350	0 0	0 0
11 Nov	1570.00	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
6 Nov	1526.40	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
4 Nov	1529.10	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
3 Nov	1543.50	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
31 Oct	1541.50	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
29 Oct	1557.30	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.45

Historical price for 1660 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 26.45, which was 8.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by 39 which increased total open position to 714

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 18.9, which was 0.3 higher than the previous day. The implied volatity was 20.53, the open interest changed by 102 which increased total open position to 685

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 18.55, which was -12.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by 137 which increased total open position to 596

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 29.85, which was -8.3 lower than the previous day. The implied volatity was 18.97, the open interest changed by 28 which increased total open position to 458

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 38.1, which was -4.85 lower than the previous day. The implied volatity was 18.87, the open interest changed by 84 which increased total open position to 430

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 42.7, which was 0.55 higher than the previous day. The implied volatity was 19.85, the open interest changed by 3 which increased total open position to 347

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 43, which was -7.6 lower than the previous day. The implied volatity was 22.05, the open interest changed by 21 which increased total open position to 344

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 52.4, which was 2.1 higher than the previous day. The implied volatity was 21.04, the open interest changed by 18 which increased total open position to 326

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 49.85, which was -4.5 lower than the previous day. The implied volatity was 21.39, the open interest changed by -152 which decreased total open position to 308

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 53.1, which was -15.85 lower than the previous day. The implied volatity was 19.92, the open interest changed by -43 which decreased total open position to 466

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 69.85, which was 5.95 higher than the previous day. The implied volatity was 21.74, the open interest changed by 54 which increased total open position to 509

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 64.9, which was -0.85 lower than the previous day. The implied volatity was 23.23, the open interest changed by 217 which increased total open position to 455

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 65.55, which was 19.2 higher than the previous day. The implied volatity was 22.12, the open interest changed by 13 which increased total open position to 238

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 47.05, which was 5 higher than the previous day. The implied volatity was 22.26, the open interest changed by 46 which increased total open position to 229

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 41.05, which was -41.95 lower than the previous day. The implied volatity was 22.94, the open interest changed by 169 which increased total open position to 177

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 83, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 83, which was 11 higher than the previous day. The implied volatity was 28.76, the open interest changed by 0 which decreased total open position to 7

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was 21.24, the open interest changed by 5 which increased total open position to 6

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 81.45, which was -69.15 lower than the previous day. The implied volatity was 23.90, 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 150.6, 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 Nov HCLTECH was trading at 1540.50. The strike last trading price was 150.6, 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 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 150.6, 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 6 Nov HCLTECH was trading at 1526.40. The strike last trading price was 150.6, 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 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 150.6, 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 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 150.6, 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 Oct HCLTECH was trading at 1541.50. The strike last trading price was 150.6, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 150.6, 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 29 Oct HCLTECH was trading at 1557.30. The strike last trading price was 150.6, 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

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