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 1700 CE
Delta: 0.34 Vega: 1.45 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	15.65 ₹ 5,477.5	-11.05 -3867.50	18.10	6,037 21,12,950	441 1,54,350	2,662 9,31,700
8 Dec	1688.60	25.55 ₹ 8,942.5	1.35 472.50	16.87	8,632 30,21,200	339 1,18,650	2,219 7,76,650
5 Dec	1683.00	23.6 ₹ 8,260	6.55 2292.50	15.43	9,099 31,84,650	514 1,79,900	1,878 6,57,300
4 Dec	1654.60	17.15 ₹ 6,002.5	2.5 875.00	17.24	4,795 16,78,250	-17 -5,950	1,363 4,77,050
3 Dec	1640.50	14.7 ₹ 5,145	-0.4 -140.00	18.53	3,016 10,55,600	202 70,700	1,367 4,78,450
2 Dec	1635.50	14.95 ₹ 5,232.5	-2.25 -787.50	19.13	1,827 6,39,450	16 5,600	1,165 4,07,750
1 Dec	1642.90	17 ₹ 5,950	3.1 1085.00	18.81	2,880 10,08,000	26 9,100	1,148 4,01,800
28 Nov	1624.20	13.45 ₹ 4,707.5	-0.85 -297.50	18.50	1,111 3,88,850	-27 -9,450	1,123 3,93,050
27 Nov	1629.00	14.25 ₹ 4,987.5	1.55 542.50	17.58	2,029 7,10,150	42 14,700	1,161 4,06,350
26 Nov	1617.90	13.1 ₹ 4,585	2.15 752.50	18.20	1,736 6,07,600	103 36,050	1,119 3,91,650
25 Nov	1601.10	10.85 ₹ 3,797.5	-5.1 -1785.00	19.56	1,485 5,19,750	24 8,400	1,029 3,60,150
24 Nov	1610.40	15.8 ₹ 5,530	-0.4 -140.00	20.46	2,389 8,36,150	422 1,47,700	1,010 3,53,500
21 Nov	1608.00	16.5 ₹ 5,775	-12.4 -4340.00	20.36	931 3,25,850	161 56,350	584 2,04,400

20 Nov	1645.40	28.75 ₹ 10,062.5	-5.65 -1977.50	20.44	788 2,75,800	122 42,700	419 1,46,650
19 Nov	1662.60	35 ₹ 12,250	20.6 7210.00	19.62	1,352 4,73,200	163 57,050	298 1,04,300
18 Nov	1595.20	13.8 ₹ 4,830	-3.55 -1242.50	20.19	106 37,100	42 14,700	135 47,250
17 Nov	1606.40	17.2 ₹ 6,020	1.7 595.00	19.88	72 25,200	41 14,350	90 31,500
14 Nov	1594.60	15.7 ₹ 5,495	-1.35 -472.50	19.56	74 25,900	6 2,100	49 17,150
13 Nov	1598.50	17.05 ₹ 5,967.5	-0.3 -105.00	19.80	76 26,600	10 3,500	41 14,350
12 Nov	1594.00	17.35 ₹ 6,072.5	-4.3 -1505.00	20.46	63 22,050	31 10,850	31 10,850
11 Nov	1570.00	21.65 ₹ 7,577.5	0 0.00	4.59	0 0	0 0	0 0
10 Nov	1540.50	21.65 ₹ 7,577.5	0 0.00	5.77	0 0	0 0	0 0
7 Nov	1512.40	21.65 ₹ 7,577.5	0 0.00	7.24	0 0	0 0	0 0
30 Oct	1549.80	21.65 ₹ 7,577.5	0 0.00	4.89	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.34

Historical price for 1700 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 15.65, which was -11.05 lower than the previous day. The implied volatity was 18.10, the open interest changed by 441 which increased total open position to 2662

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 25.55, which was 1.35 higher than the previous day. The implied volatity was 16.87, the open interest changed by 339 which increased total open position to 2219

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 23.6, which was 6.55 higher than the previous day. The implied volatity was 15.43, the open interest changed by 514 which increased total open position to 1878

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 17.15, which was 2.5 higher than the previous day. The implied volatity was 17.24, the open interest changed by -17 which decreased total open position to 1363

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 14.7, which was -0.4 lower than the previous day. The implied volatity was 18.53, the open interest changed by 202 which increased total open position to 1367

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 14.95, which was -2.25 lower than the previous day. The implied volatity was 19.13, the open interest changed by 16 which increased total open position to 1165

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 17, which was 3.1 higher than the previous day. The implied volatity was 18.81, the open interest changed by 26 which increased total open position to 1148

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 13.45, which was -0.85 lower than the previous day. The implied volatity was 18.50, the open interest changed by -27 which decreased total open position to 1123

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 14.25, which was 1.55 higher than the previous day. The implied volatity was 17.58, the open interest changed by 42 which increased total open position to 1161

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 13.1, which was 2.15 higher than the previous day. The implied volatity was 18.20, the open interest changed by 103 which increased total open position to 1119

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 10.85, which was -5.1 lower than the previous day. The implied volatity was 19.56, the open interest changed by 24 which increased total open position to 1029

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 15.8, which was -0.4 lower than the previous day. The implied volatity was 20.46, the open interest changed by 422 which increased total open position to 1010

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 16.5, which was -12.4 lower than the previous day. The implied volatity was 20.36, the open interest changed by 161 which increased total open position to 584

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 28.75, which was -5.65 lower than the previous day. The implied volatity was 20.44, the open interest changed by 122 which increased total open position to 419

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 35, which was 20.6 higher than the previous day. The implied volatity was 19.62, the open interest changed by 163 which increased total open position to 298

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 13.8, which was -3.55 lower than the previous day. The implied volatity was 20.19, the open interest changed by 42 which increased total open position to 135

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 17.2, which was 1.7 higher than the previous day. The implied volatity was 19.88, the open interest changed by 41 which increased total open position to 90

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 15.7, which was -1.35 lower than the previous day. The implied volatity was 19.56, the open interest changed by 6 which increased total open position to 49

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 17.05, which was -0.3 lower than the previous day. The implied volatity was 19.80, the open interest changed by 10 which increased total open position to 41

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 17.35, which was -4.3 lower than the previous day. The implied volatity was 20.46, the open interest changed by 31 which increased total open position to 31

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 4.59, 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 21.65, which was 0 lower than the previous day. The implied volatity was 5.77, 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 21.65, which was 0 lower than the previous day. The implied volatity was 7.24, 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 21.65, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0

HCLTECH 30DEC2025 1700 PE
Delta: -0.65 Vega: 1.47 Theta: -0.36 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	49.65 ₹ 17,377.5	14.9 5215.00	19.24	1,075 3,76,250	-111 -38,850	370 1,29,500
8 Dec	1688.60	36.7 ₹ 12,845	0 0.00	20.73	1,678 5,87,300	123 43,050	492 1,72,200
5 Dec	1683.00	36.8 ₹ 12,880	-17.55 -6142.50	18.75	1,212 4,24,200	220 77,000	372 1,30,200
4 Dec	1654.60	53.7 ₹ 18,795	-10.1 -3535.00	19.74	400 1,40,000	5 1,750	149 52,150
3 Dec	1640.50	62.85 ₹ 21,997.5	-6.2 -2170.00	18.45	110 38,500	-15 -5,250	144 50,400
2 Dec	1635.50	69.2 ₹ 24,220	1.1 385.00	20.32	80 28,000	0 0	158 55,300
1 Dec	1642.90	68.75 ₹ 24,062.5	-11.05 -3867.50	22.52	136 47,600	2 700	156 54,600
28 Nov	1624.20	79.8 ₹ 27,930	2.85 997.50	21.61	35 12,250	2 700	154 53,900
27 Nov	1629.00	77.15 ₹ 27,002.5	-4.7 -1645.00	22.50	97 33,950	-17 -5,950	154 53,900
26 Nov	1617.90	80.85 ₹ 28,297.5	-19.15 -6702.50	20.37	306 1,07,100	-41 -14,350	170 59,500
25 Nov	1601.10	101.8 ₹ 35,630	7.45 2607.50	23.61	39 13,650	11 3,850	209 73,150
24 Nov	1610.40	94.6 ₹ 33,110	-0.3 -105.00	24.83	124 43,400	21 7,350	200 70,000
21 Nov	1608.00	93.8 ₹ 32,830	24.3 8505.00	22.73	101 35,350	33 11,550	177 61,950
20 Nov	1645.40	69.5 ₹ 24,325	5.9 2065.00	22.20	219 76,650	85 29,750	145 50,750
19 Nov	1662.60	62.7 ₹ 21,945	-46 -16100.00	23.56	118 41,300	56 19,600	60 21,000
18 Nov	1595.20	108.7 ₹ 38,045	8.75 3062.50	24.19	3 1,050	1 350	2 700
17 Nov	1606.40	99.95 ₹ 34,982.5	-81.75 -28612.50	24.36	1 350	0 0	0 0
14 Nov	1594.60	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	181.7 ₹ 63,595	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.65

Historical price for 1700 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 49.65, which was 14.9 higher than the previous day. The implied volatity was 19.24, the open interest changed by -111 which decreased total open position to 370

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 36.7, which was 0 lower than the previous day. The implied volatity was 20.73, the open interest changed by 123 which increased total open position to 492

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 36.8, which was -17.55 lower than the previous day. The implied volatity was 18.75, the open interest changed by 220 which increased total open position to 372

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 53.7, which was -10.1 lower than the previous day. The implied volatity was 19.74, the open interest changed by 5 which increased total open position to 149

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 62.85, which was -6.2 lower than the previous day. The implied volatity was 18.45, the open interest changed by -15 which decreased total open position to 144

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 69.2, which was 1.1 higher than the previous day. The implied volatity was 20.32, the open interest changed by 0 which decreased total open position to 158

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 68.75, which was -11.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by 2 which increased total open position to 156

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 79.8, which was 2.85 higher than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 154

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 77.15, which was -4.7 lower than the previous day. The implied volatity was 22.50, the open interest changed by -17 which decreased total open position to 154

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 80.85, which was -19.15 lower than the previous day. The implied volatity was 20.37, the open interest changed by -41 which decreased total open position to 170

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 101.8, which was 7.45 higher than the previous day. The implied volatity was 23.61, the open interest changed by 11 which increased total open position to 209

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 94.6, which was -0.3 lower than the previous day. The implied volatity was 24.83, the open interest changed by 21 which increased total open position to 200

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 93.8, which was 24.3 higher than the previous day. The implied volatity was 22.73, the open interest changed by 33 which increased total open position to 177

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 69.5, which was 5.9 higher than the previous day. The implied volatity was 22.20, the open interest changed by 85 which increased total open position to 145

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 62.7, which was -46 lower than the previous day. The implied volatity was 23.56, the open interest changed by 56 which increased total open position to 60

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 108.7, which was 8.75 higher than the previous day. The implied volatity was 24.19, the open interest changed by 1 which increased total open position to 2

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 99.95, which was -81.75 lower than the previous day. The implied volatity was 24.36, 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 181.7, 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 181.7, 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 181.7, 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 181.7, 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 181.7, 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 181.7, 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 181.7, 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