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 1680 CE
Delta: 0.44 Vega: 1.57 Theta: -0.88 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	23.4 ₹ 8,190	-13.5 -4725.00	18.34	3,702 12,95,700	461 1,61,350	1,875 6,56,250
8 Dec	1688.60	35.2 ₹ 12,320	1.3 455.00	16.42	4,655 16,29,250	119 41,650	1,382 4,83,700
5 Dec	1683.00	33.2 ₹ 11,620	9 3150.00	15.16	7,330 25,65,500	59 20,650	1,277 4,46,950
4 Dec	1654.60	24.2 ₹ 8,470	3.4 1190.00	17.00	7,530 26,35,500	47 16,450	1,227 4,29,450
3 Dec	1640.50	20.75 ₹ 7,262.5	-0.25 -87.50	18.42	2,659 9,30,650	148 51,800	1,178 4,12,300
2 Dec	1635.50	20.85 ₹ 7,297.5	-2.7 -945.00	19.04	1,598 5,59,300	11 3,850	1,042 3,64,700
1 Dec	1642.90	22.95 ₹ 8,032.5	3.55 1242.50	18.43	2,732 9,56,200	455 1,59,250	1,024 3,58,400
28 Nov	1624.20	18.75 ₹ 6,562.5	-1.05 -367.50	18.40	1,173 4,10,550	-16 -5,600	576 2,01,600
27 Nov	1629.00	19.95 ₹ 6,982.5	2.35 822.50	17.49	2,204 7,71,400	-20 -7,000	592 2,07,200
26 Nov	1617.90	18.1 ₹ 6,335	3.05 1067.50	18.03	1,530 5,35,500	-62 -21,700	617 2,15,950
25 Nov	1601.10	14.8 ₹ 5,180	-6.25 -2187.50	19.36	1,850 6,47,500	279 97,650	679 2,37,650
24 Nov	1610.40	20.75 ₹ 7,262.5	-0.5 -175.00	20.24	895 3,13,250	144 50,400	392 1,37,200
21 Nov	1608.00	21.55 ₹ 7,542.5	-14.8 -5180.00	20.20	204 71,400	35 12,250	247 86,450

20 Nov	1645.40	36 ₹ 12,600	-6.9 -2415.00	20.21	257 89,950	31 10,850	213 74,550
19 Nov	1662.60	43.05 ₹ 15,067.5	24.3 8505.00	19.21	343 1,20,050	95 33,250	182 63,700
18 Nov	1595.20	18.75 ₹ 6,562.5	-3.35 -1172.50	20.39	16 5,600	11 3,850	88 30,800
17 Nov	1606.40	22 ₹ 7,700	3 1050.00	19.73	9 3,150	7 2,450	77 26,950
14 Nov	1594.60	19 ₹ 6,650	-2.5 -875.00	18.70	5 1,750	-1 -350	69 24,150
13 Nov	1598.50	21.5 ₹ 7,525	-0.5 -175.00	19.45	10 3,500	9 3,150	69 24,150
12 Nov	1594.00	22 ₹ 7,700	5.25 1837.50	20.26	7 2,450	3 1,050	60 21,000
11 Nov	1570.00	16.9 ₹ 5,915	6.1 2135.00	20.64	21 7,350	6 2,100	57 19,950
10 Nov	1540.50	10.45 ₹ 3,657.5	2.45 857.50	20.29	31 10,850	27 9,450	49 17,150
7 Nov	1512.40	8 ₹ 2,800	-3 -1050.00	21.03	3 1,050	1 350	22 7,700
4 Nov	1529.10	11 ₹ 3,850	-4 -1400.00	20.95	2 700	1 350	21 7,350
3 Nov	1543.50	15 ₹ 5,250	0.25 87.50	20.93	11 3,850	6 2,100	15 5,250
31 Oct	1541.50	15 ₹ 5,250	-3.5 -1225.00	-	7 2,450	4 1,400	7 2,450
30 Oct	1549.80	18.5 ₹ 6,475	0.3 105.00	21.16	1 350	0 0	2 700
16 Oct	1515.00	12.1 ₹ 4,235	0 0.00	-	0 0	0 0	0 0
13 Oct	1494.70	12.1 ₹ 4,235	0 0.00	-	0 0	0 0	0 0
10 Oct	1495.50	12.1 ₹ 4,235	0 0.00	-	0 0	0 0	0 0
9 Oct	1486.50	12.1 ₹ 4,235	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.44

Historical price for 1680 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 23.4, which was -13.5 lower than the previous day. The implied volatity was 18.34, the open interest changed by 461 which increased total open position to 1875

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 35.2, which was 1.3 higher than the previous day. The implied volatity was 16.42, the open interest changed by 119 which increased total open position to 1382

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 33.2, which was 9 higher than the previous day. The implied volatity was 15.16, the open interest changed by 59 which increased total open position to 1277

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 24.2, which was 3.4 higher than the previous day. The implied volatity was 17.00, the open interest changed by 47 which increased total open position to 1227

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 20.75, which was -0.25 lower than the previous day. The implied volatity was 18.42, the open interest changed by 148 which increased total open position to 1178

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 20.85, which was -2.7 lower than the previous day. The implied volatity was 19.04, the open interest changed by 11 which increased total open position to 1042

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 22.95, which was 3.55 higher than the previous day. The implied volatity was 18.43, the open interest changed by 455 which increased total open position to 1024

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 18.75, which was -1.05 lower than the previous day. The implied volatity was 18.40, the open interest changed by -16 which decreased total open position to 576

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 19.95, which was 2.35 higher than the previous day. The implied volatity was 17.49, the open interest changed by -20 which decreased total open position to 592

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 18.1, which was 3.05 higher than the previous day. The implied volatity was 18.03, the open interest changed by -62 which decreased total open position to 617

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 14.8, which was -6.25 lower than the previous day. The implied volatity was 19.36, the open interest changed by 279 which increased total open position to 679

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 20.75, which was -0.5 lower than the previous day. The implied volatity was 20.24, the open interest changed by 144 which increased total open position to 392

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 21.55, which was -14.8 lower than the previous day. The implied volatity was 20.20, the open interest changed by 35 which increased total open position to 247

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 36, which was -6.9 lower than the previous day. The implied volatity was 20.21, the open interest changed by 31 which increased total open position to 213

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 43.05, which was 24.3 higher than the previous day. The implied volatity was 19.21, the open interest changed by 95 which increased total open position to 182

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 18.75, which was -3.35 lower than the previous day. The implied volatity was 20.39, the open interest changed by 11 which increased total open position to 88

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 19.73, the open interest changed by 7 which increased total open position to 77

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 19, which was -2.5 lower than the previous day. The implied volatity was 18.70, the open interest changed by -1 which decreased total open position to 69

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 21.5, which was -0.5 lower than the previous day. The implied volatity was 19.45, the open interest changed by 9 which increased total open position to 69

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 22, which was 5.25 higher than the previous day. The implied volatity was 20.26, the open interest changed by 3 which increased total open position to 60

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 16.9, which was 6.1 higher than the previous day. The implied volatity was 20.64, the open interest changed by 6 which increased total open position to 57

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 10.45, which was 2.45 higher than the previous day. The implied volatity was 20.29, the open interest changed by 27 which increased total open position to 49

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 8, which was -3 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 22

On 4 Nov HCLTECH was trading at 1529.10. The strike last trading price was 11, which was -4 lower than the previous day. The implied volatity was 20.95, the open interest changed by 1 which increased total open position to 21

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 15, which was 0.25 higher than the previous day. The implied volatity was 20.93, the open interest changed by 6 which increased total open position to 15

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 15, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 18.5, which was 0.3 higher than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 2

On 16 Oct HCLTECH was trading at 1515.00. The strike last trading price was 12.1, 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 12.1, 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 12.1, 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 12.1, 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 1680 PE
Delta: -0.56 Vega: 1.57 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	37.3 ₹ 13,055	11.95 4182.50	19.26	2,399 8,39,650	133 46,550	973 3,40,550
8 Dec	1688.60	27.5 ₹ 9,625	0.9 315.00	21.02	3,111 10,88,850	127 44,450	860 3,01,000
5 Dec	1683.00	26.65 ₹ 9,327.5	-14.85 -5197.50	18.59	2,487 8,70,450	204 71,400	734 2,56,900
4 Dec	1654.60	40.8 ₹ 14,280	-9.55 -3342.50	19.30	941 3,29,350	184 64,400	527 1,84,450
3 Dec	1640.50	49.85 ₹ 17,447.5	-5.25 -1837.50	18.82	164 57,400	18 6,300	342 1,19,700
2 Dec	1635.50	55.25 ₹ 19,337.5	1.3 455.00	20.12	235 82,250	-22 -7,700	325 1,13,750
1 Dec	1642.90	54.95 ₹ 19,232.5	-9.2 -3220.00	22.44	539 1,88,650	260 91,000	348 1,21,800
28 Nov	1624.20	65.2 ₹ 22,820	-1.65 -577.50	21.18	105 36,750	15 5,250	89 31,150
27 Nov	1629.00	65.85 ₹ 23,047.5	-16.5 -5775.00	-	0 0	29 10,150	0 0
26 Nov	1617.90	65.85 ₹ 23,047.5	-16.5 -5775.00	19.88	104 36,400	35 12,250	80 28,000
25 Nov	1601.10	82.35 ₹ 28,822.5	3.45 1207.50	20.87	20 7,000	8 2,800	44 15,400
24 Nov	1610.40	79.35 ₹ 27,772.5	6.2 2170.00	24.07	73 25,550	13 4,550	38 13,300
21 Nov	1608.00	73.15 ₹ 25,602.5	15.8 5530.00	19.27	3 1,050	1 350	26 9,100
20 Nov	1645.40	57.75 ₹ 20,212.5	6 2100.00	22.27	71 24,850	12 4,200	26 9,100
19 Nov	1662.60	52 ₹ 18,200	-82.25 -28787.50	23.58	23 8,050	16 5,600	16 5,600
18 Nov	1595.20	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
17 Nov	1606.40	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
14 Nov	1594.60	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
13 Nov	1598.50	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
12 Nov	1594.00	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
11 Nov	1570.00	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
10 Nov	1540.50	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
7 Nov	1512.40	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	0 0	0 0
4 Nov	1529.10	134.25 ₹ 46,987.5	-1.15 -402.50	-	0 0	-2 -700	0 0
3 Nov	1543.50	134.25 ₹ 46,987.5	-1.15 -402.50	25.81	2 700	0 0	2 700
31 Oct	1541.50	135.4 ₹ 47,390	-146.15 -51152.50	-	0 0	2 700	0 0
30 Oct	1549.80	135.4 ₹ 47,390	-146.15 -51152.50	27.14	2 700	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

For Hcl Technologies Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -0.56

Historical price for 1680 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 37.3, which was 11.95 higher than the previous day. The implied volatity was 19.26, the open interest changed by 133 which increased total open position to 973

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 27.5, which was 0.9 higher than the previous day. The implied volatity was 21.02, the open interest changed by 127 which increased total open position to 860

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 26.65, which was -14.85 lower than the previous day. The implied volatity was 18.59, the open interest changed by 204 which increased total open position to 734

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 40.8, which was -9.55 lower than the previous day. The implied volatity was 19.30, the open interest changed by 184 which increased total open position to 527

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 49.85, which was -5.25 lower than the previous day. The implied volatity was 18.82, the open interest changed by 18 which increased total open position to 342

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 55.25, which was 1.3 higher than the previous day. The implied volatity was 20.12, the open interest changed by -22 which decreased total open position to 325

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 54.95, which was -9.2 lower than the previous day. The implied volatity was 22.44, the open interest changed by 260 which increased total open position to 348

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 65.2, which was -1.65 lower than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 89

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 65.85, which was -16.5 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 0

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 65.85, which was -16.5 lower than the previous day. The implied volatity was 19.88, the open interest changed by 35 which increased total open position to 80

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 82.35, which was 3.45 higher than the previous day. The implied volatity was 20.87, the open interest changed by 8 which increased total open position to 44

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 79.35, which was 6.2 higher than the previous day. The implied volatity was 24.07, the open interest changed by 13 which increased total open position to 38

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 73.15, which was 15.8 higher than the previous day. The implied volatity was 19.27, the open interest changed by 1 which increased total open position to 26

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 57.75, which was 6 higher than the previous day. The implied volatity was 22.27, the open interest changed by 12 which increased total open position to 26

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 52, which was -82.25 lower than the previous day. The implied volatity was 23.58, the open interest changed by 16 which increased total open position to 16

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 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 134.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Nov HCLTECH was trading at 1543.50. The strike last trading price was 134.25, which was -1.15 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 2

On 31 Oct HCLTECH was trading at 1541.50. The strike last trading price was 135.4, which was -146.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 135.4, which was -146.15 lower than the previous day. The implied volatity was 27.14, 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

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

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