HCLTECH

Hcl Technologies Ltd

1721.6 -8.00 (-0.46%)

L: 1696.1 H: 1725

Back to Option Chain

Historical option data for HCLTECH
29 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 24-FEB-2026 1700 CE
Delta: 0.64 Vega: 1.71 Theta: -0.96 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1721.60	55.4 ₹ 19,390	-5.75 -2012.50	20.54	1,671 5,84,850	3 1,050	599 2,09,650
28 Jan	1729.60	61.5 ₹ 21,525	2.35 822.50	22.41	2,617 9,15,950	-82 -28,700	596 2,08,600
27 Jan	1720.20	57.5 ₹ 20,125	8.15 2852.50	20.54	1,695 5,93,250	249 87,150	678 2,37,300
23 Jan	1707.00	49.15 ₹ 17,202.5	-0.05 -17.50	18.7	1,297 4,53,950	60 21,000	426 1,49,100
22 Jan	1703.10	50 ₹ 17,500	9.8 3430.00	20.65	1,398 4,89,300	107 37,450	363 1,27,050
21 Jan	1682.50	39.05 ₹ 13,667.5	-1.9 -665.00	19.87	389 1,36,150	-36 -12,600	257 89,950
20 Jan	1687.30	41.5 ₹ 14,525	-18.1 -6335.00	19.65	582 2,03,700	-67 -23,450	288 1,00,800
19 Jan	1716.80	58 ₹ 20,300	7.15 2502.50	19.13	699 2,44,650	84 29,400	357 1,24,950
16 Jan	1698.00	50.9 ₹ 17,815	17.4 6090.00	19.63	499 1,74,650	119 41,650	268 93,800
14 Jan	1668.50	33.25 ₹ 11,637.5	-0.8 -280.00	17.21	150 52,500	2 700	149 52,150
13 Jan	1665.00	33.5 ₹ 11,725	-8.95 -3132.50	18.23	666 2,33,100	66 23,100	150 52,500
12 Jan	1667.60	42.25 ₹ 14,787.5	1.45 507.50	21.18	109 38,150	49 17,150	84 29,400
9 Jan	1661.40	40.8 ₹ 14,280	7.5 2625.00	20.57	24 8,400	0 0	34 11,900
8 Jan	1646.70	33.3 ₹ 11,655	1.3 455.00	20.58	2 700	0 0	34 11,900
7 Jan	1647.70	32 ₹ 11,200	6.85 2397.50	17.69	15 5,250	-1 -350	33 11,550
6 Jan	1616.30	24.85 ₹ 8,697.5	4.5 1575.00	20.71	18 6,300	13 4,550	35 12,250
5 Jan	1607.60	20.35 ₹ 7,122.5	-22.1 -7735.00	19.8	39 13,650	21 7,350	21 7,350

2 Jan	1640.20	42.45 ₹ 14,857.5	0 0.00	1.61	0 0	0 0	0 0
1 Jan	1634.50	42.45 ₹ 14,857.5	0 0.00	1.97	0 0	0 0	0 0
31 Dec	1623.30	42.45 ₹ 14,857.5	0 0.00	2.41	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1700 expiring on 24FEB2026

Delta for 1700 CE is 0.64

Historical price for 1700 CE is as follows

On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 55.4, which was -5.75 lower than the previous day. The implied volatity was 20.54, the open interest changed by 3 which increased total open position to 599

On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 61.5, which was 2.35 higher than the previous day. The implied volatity was 22.41, the open interest changed by -82 which decreased total open position to 596

On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 57.5, which was 8.15 higher than the previous day. The implied volatity was 20.54, the open interest changed by 249 which increased total open position to 678

On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 49.15, which was -0.05 lower than the previous day. The implied volatity was 18.7, the open interest changed by 60 which increased total open position to 426

On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 50, which was 9.8 higher than the previous day. The implied volatity was 20.65, the open interest changed by 107 which increased total open position to 363

On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 39.05, which was -1.9 lower than the previous day. The implied volatity was 19.87, the open interest changed by -36 which decreased total open position to 257

On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 41.5, which was -18.1 lower than the previous day. The implied volatity was 19.65, the open interest changed by -67 which decreased total open position to 288

On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 58, which was 7.15 higher than the previous day. The implied volatity was 19.13, the open interest changed by 84 which increased total open position to 357

On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 50.9, which was 17.4 higher than the previous day. The implied volatity was 19.63, the open interest changed by 119 which increased total open position to 268

On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 33.25, which was -0.8 lower than the previous day. The implied volatity was 17.21, the open interest changed by 2 which increased total open position to 149

On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 33.5, which was -8.95 lower than the previous day. The implied volatity was 18.23, the open interest changed by 66 which increased total open position to 150

On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 42.25, which was 1.45 higher than the previous day. The implied volatity was 21.18, the open interest changed by 49 which increased total open position to 84

On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 40.8, which was 7.5 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 34

On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 33.3, which was 1.3 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 34

On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 32, which was 6.85 higher than the previous day. The implied volatity was 17.69, the open interest changed by -1 which decreased total open position to 33

On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 24.85, which was 4.5 higher than the previous day. The implied volatity was 20.71, the open interest changed by 13 which increased total open position to 35

On 5 Jan HCLTECH was trading at 1607.60. The strike last trading price was 20.35, which was -22.1 lower than the previous day. The implied volatity was 19.8, the open interest changed by 21 which increased total open position to 21

On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 1.61, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.97, 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 42.45, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

HCLTECH 24FEB2026 1700 PE
Delta: -0.37 Vega: 1.74 Theta: -0.62 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1721.60	29.25 ₹ 10,237.5	2.75 962.50	23.91	1,707 5,97,450	39 13,650	592 2,07,200
28 Jan	1729.60	25.65 ₹ 8,977.5	-5.2 -1820.00	22.12	1,890 6,61,500	201 70,350	555 1,94,250
27 Jan	1720.20	31.7 ₹ 11,095	-4.25 -1487.50	24.67	1,324 4,63,400	69 24,150	345 1,20,750
23 Jan	1707.00	36.5 ₹ 12,775	0 0.00	23.18	840 2,94,000	31 10,850	281 98,350
22 Jan	1703.10	35.95 ₹ 12,582.5	-10.95 -3832.50	21.27	463 1,62,050	89 31,150	249 87,150
21 Jan	1682.50	48 ₹ 16,800	1 350.00	22.61	378 1,32,300	-18 -6,300	160 56,000
20 Jan	1687.30	47 ₹ 16,450	12.95 4532.50	22.88	277 96,950	-5 -1,750	177 61,950
19 Jan	1716.80	35 ₹ 12,250	-8.4 -2940.00	22.98	206 72,100	67 23,450	182 63,700
16 Jan	1698.00	43.65 ₹ 15,277.5	-18.85 -6597.50	22.98	131 45,850	98 34,300	115 40,250
14 Jan	1668.50	62.5 ₹ 21,875	-3.5 -1225.00	25.35	7 2,450	2 700	17 5,950
13 Jan	1665.00	66 ₹ 23,100	-7.1 -2485.00	25.35	27 9,450	-7 -2,450	15 5,250
12 Jan	1667.60	73 ₹ 25,550	4 1400.00	28.92	22 7,700	7 2,450	11 3,850
9 Jan	1661.40	69 ₹ 24,150	-35.6 -12460.00	25.51	3 1,050	0 0	2 700
8 Jan	1646.70	104.6 ₹ 36,610	-12.4 -4340.00	-	0 0	0 0	2 700
7 Jan	1647.70	104.6 ₹ 36,610	-12.4 -4340.00	-	0 0	0 0	2 700
6 Jan	1616.30	104.6 ₹ 36,610	-12.4 -4340.00	28.8	1 350	0 0	2 700
5 Jan	1607.60	117 ₹ 40,950	5.45 1907.50	31.26	2 700	1 350	1 350
2 Jan	1640.20	111.55 ₹ 39,042.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1634.50	111.55 ₹ 39,042.5	0 0.00	-	0 0	0 0	0 0
31 Dec	1623.30	111.55 ₹ 39,042.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1700 expiring on 24FEB2026

Delta for 1700 PE is -0.37

Historical price for 1700 PE is as follows

On 29 Jan HCLTECH was trading at 1721.60. The strike last trading price was 29.25, which was 2.75 higher than the previous day. The implied volatity was 23.91, the open interest changed by 39 which increased total open position to 592

On 28 Jan HCLTECH was trading at 1729.60. The strike last trading price was 25.65, which was -5.2 lower than the previous day. The implied volatity was 22.12, the open interest changed by 201 which increased total open position to 555

On 27 Jan HCLTECH was trading at 1720.20. The strike last trading price was 31.7, which was -4.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 69 which increased total open position to 345

On 23 Jan HCLTECH was trading at 1707.00. The strike last trading price was 36.5, which was 0 lower than the previous day. The implied volatity was 23.18, the open interest changed by 31 which increased total open position to 281

On 22 Jan HCLTECH was trading at 1703.10. The strike last trading price was 35.95, which was -10.95 lower than the previous day. The implied volatity was 21.27, the open interest changed by 89 which increased total open position to 249

On 21 Jan HCLTECH was trading at 1682.50. The strike last trading price was 48, which was 1 higher than the previous day. The implied volatity was 22.61, the open interest changed by -18 which decreased total open position to 160

On 20 Jan HCLTECH was trading at 1687.30. The strike last trading price was 47, which was 12.95 higher than the previous day. The implied volatity was 22.88, the open interest changed by -5 which decreased total open position to 177

On 19 Jan HCLTECH was trading at 1716.80. The strike last trading price was 35, which was -8.4 lower than the previous day. The implied volatity was 22.98, the open interest changed by 67 which increased total open position to 182

On 16 Jan HCLTECH was trading at 1698.00. The strike last trading price was 43.65, which was -18.85 lower than the previous day. The implied volatity was 22.98, the open interest changed by 98 which increased total open position to 115

On 14 Jan HCLTECH was trading at 1668.50. The strike last trading price was 62.5, which was -3.5 lower than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 17

On 13 Jan HCLTECH was trading at 1665.00. The strike last trading price was 66, which was -7.1 lower than the previous day. The implied volatity was 25.35, the open interest changed by -7 which decreased total open position to 15

On 12 Jan HCLTECH was trading at 1667.60. The strike last trading price was 73, which was 4 higher than the previous day. The implied volatity was 28.92, the open interest changed by 7 which increased total open position to 11

On 9 Jan HCLTECH was trading at 1661.40. The strike last trading price was 69, which was -35.6 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 2

On 8 Jan HCLTECH was trading at 1646.70. The strike last trading price was 104.6, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 7 Jan HCLTECH was trading at 1647.70. The strike last trading price was 104.6, which was -12.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Jan HCLTECH was trading at 1616.30. The strike last trading price was 104.6, which was -12.4 lower than the previous day. The implied volatity was 28.8, the open interest changed by 0 which decreased total open position to 2

On 5 Jan HCLTECH was trading at 1607.60. The strike last trading price was 117, which was 5.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 1

On 2 Jan HCLTECH was trading at 1640.20. The strike last trading price was 111.55, 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 111.55, 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 111.55, 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