HCLTECH

Hcl Technologies Ltd

1673.2 +0.80 (0.05%)

L: 1660 H: 1677.9

Back to Option Chain

Historical option data for HCLTECH
12 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 1720 CE
Delta: 0.24 Vega: 1.15 Theta: -0.59 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	7.7 ₹ 2,695	-1.7 -595.00	14.91	2,553 8,93,550	33 11,550	3,028 10,59,800
11 Dec	1672.40	9.55 ₹ 3,342.5	-0.75 -262.50	15.66	2,916 10,20,600	5 1,750	2,996 10,48,600
10 Dec	1666.00	10.4 ₹ 3,640	0.4 140.00	17.18	1,954 6,83,900	38 13,300	2,991 10,46,850
9 Dec	1657.60	10.4 ₹ 3,640	-7.65 -2677.50	18.27	2,852 9,98,200	13 4,550	2,953 10,33,550
8 Dec	1688.60	16.95 ₹ 5,932.5	0.95 332.50	16.57	3,521 12,32,350	-72 -25,200	2,940 10,29,000
5 Dec	1683.00	15.25 ₹ 5,337.5	3.6 1260.00	15.09	6,189 21,66,150	2,222 7,77,700	3,009 10,53,150
4 Dec	1654.60	11.5 ₹ 4,025	1.6 560.00	17.23	2,626 9,19,100	-39 -13,650	792 2,77,200
3 Dec	1640.50	9.9 ₹ 3,465	-0.6 -210.00	18.46	1,304 4,56,400	283 99,050	829 2,90,150
2 Dec	1635.50	10.4 ₹ 3,640	-1.75 -612.50	19.18	692 2,42,200	39 13,650	546 1,91,100

1 Dec	1642.90	12.05 ₹ 4,217.5	2.15 752.50	18.66	703 2,46,050	-74 -25,900	521 1,82,350
28 Nov	1624.20	9.55 ₹ 3,342.5	-0.55 -192.50	18.68	485 1,69,750	42 14,700	598 2,09,300
27 Nov	1629.00	9.95 ₹ 3,482.5	1 350.00	17.68	705 2,46,750	168 58,800	557 1,94,950
26 Nov	1617.90	9.3 ₹ 3,255	1.4 490.00	18.36	552 1,93,200	92 32,200	387 1,35,450
25 Nov	1601.10	7.75 ₹ 2,712.5	-4.1 -1435.00	19.68	587 2,05,450	55 19,250	294 1,02,900
24 Nov	1610.40	11.75 ₹ 4,112.5	-0.9 -315.00	20.57	552 1,93,200	80 28,000	232 81,200
21 Nov	1608.00	12.75 ₹ 4,462.5	-9.7 -3395.00	20.69	187 65,450	23 8,050	150 52,500
20 Nov	1645.40	22.4 ₹ 7,840	-4.9 -1715.00	20.49	154 53,900	23 8,050	127 44,450
19 Nov	1662.60	27.2 ₹ 9,520	16.55 5792.50	19.53	248 86,800	35 12,250	104 36,400
18 Nov	1595.20	10.65 ₹ 3,727.5	-2.05 -717.50	20.52	95 33,250	39 13,650	69 24,150
17 Nov	1606.40	12.7 ₹ 4,445	0.2 70.00	19.89	15 5,250	7 2,450	30 10,500
13 Nov	1598.50	12.5 ₹ 4,375	0 0.00	19.57	3 1,050	1 350	22 7,700
12 Nov	1594.00	12.5 ₹ 4,375	2.5 875.00	20.00	3 1,050	0 0	20 7,000
11 Nov	1570.00	10 ₹ 3,500	3.2 1120.00	20.66	7 2,450	6 2,100	19 6,650
10 Nov	1540.50	6.8 ₹ 2,380	2.8 980.00	21.35	5 1,750	4 1,400	13 4,550
7 Nov	1512.40	4 ₹ 1,400	-4.7 -1645.00	20.63	7 2,450	3 1,050	5 1,750
30 Oct	1549.80	8.7 ₹ 3,045	0 0.00	5.48	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 CE is 0.24

Historical price for 1720 CE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 7.7, which was -1.7 lower than the previous day. The implied volatity was 14.91, the open interest changed by 33 which increased total open position to 3028

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 9.55, which was -0.75 lower than the previous day. The implied volatity was 15.66, the open interest changed by 5 which increased total open position to 2996

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 10.4, which was 0.4 higher than the previous day. The implied volatity was 17.18, the open interest changed by 38 which increased total open position to 2991

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 10.4, which was -7.65 lower than the previous day. The implied volatity was 18.27, the open interest changed by 13 which increased total open position to 2953

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 16.95, which was 0.95 higher than the previous day. The implied volatity was 16.57, the open interest changed by -72 which decreased total open position to 2940

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 15.25, which was 3.6 higher than the previous day. The implied volatity was 15.09, the open interest changed by 2222 which increased total open position to 3009

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 11.5, which was 1.6 higher than the previous day. The implied volatity was 17.23, the open interest changed by -39 which decreased total open position to 792

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 9.9, which was -0.6 lower than the previous day. The implied volatity was 18.46, the open interest changed by 283 which increased total open position to 829

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 10.4, which was -1.75 lower than the previous day. The implied volatity was 19.18, the open interest changed by 39 which increased total open position to 546

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 12.05, which was 2.15 higher than the previous day. The implied volatity was 18.66, the open interest changed by -74 which decreased total open position to 521

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 9.55, which was -0.55 lower than the previous day. The implied volatity was 18.68, the open interest changed by 42 which increased total open position to 598

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 9.95, which was 1 higher than the previous day. The implied volatity was 17.68, the open interest changed by 168 which increased total open position to 557

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 9.3, which was 1.4 higher than the previous day. The implied volatity was 18.36, the open interest changed by 92 which increased total open position to 387

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 7.75, which was -4.1 lower than the previous day. The implied volatity was 19.68, the open interest changed by 55 which increased total open position to 294

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 11.75, which was -0.9 lower than the previous day. The implied volatity was 20.57, the open interest changed by 80 which increased total open position to 232

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 12.75, which was -9.7 lower than the previous day. The implied volatity was 20.69, the open interest changed by 23 which increased total open position to 150

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 22.4, which was -4.9 lower than the previous day. The implied volatity was 20.49, the open interest changed by 23 which increased total open position to 127

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 27.2, which was 16.55 higher than the previous day. The implied volatity was 19.53, the open interest changed by 35 which increased total open position to 104

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 10.65, which was -2.05 lower than the previous day. The implied volatity was 20.52, the open interest changed by 39 which increased total open position to 69

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 12.7, which was 0.2 higher than the previous day. The implied volatity was 19.89, the open interest changed by 7 which increased total open position to 30

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 19.57, the open interest changed by 1 which increased total open position to 22

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 12.5, which was 2.5 higher than the previous day. The implied volatity was 20.00, the open interest changed by 0 which decreased total open position to 20

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 10, which was 3.2 higher than the previous day. The implied volatity was 20.66, the open interest changed by 6 which increased total open position to 19

On 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 6.8, which was 2.8 higher than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 13

On 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 4, which was -4.7 lower than the previous day. The implied volatity was 20.63, the open interest changed by 3 which increased total open position to 5

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0

HCLTECH 30DEC2025 1720 PE
Delta: -0.70 Vega: 1.29 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	54.05 ₹ 18,917.5	0 0.00	19.71	122 42,700	-3 -1,050	344 1,20,400
11 Dec	1672.40	54.05 ₹ 18,917.5	-6.35 -2222.50	20.10	228 79,800	-20 -7,000	351 1,22,850
10 Dec	1666.00	59.8 ₹ 20,930	-3.55 -1242.50	20.75	150 52,500	6 2,100	370 1,29,500
9 Dec	1657.60	64.25 ₹ 22,487.5	18.1 6335.00	19.54	299 1,04,650	5 1,750	365 1,27,750
8 Dec	1688.60	47.5 ₹ 16,625	-1.25 -437.50	20.30	601 2,10,350	12 4,200	361 1,26,350
5 Dec	1683.00	48.6 ₹ 17,010	-19.85 -6947.50	18.77	525 1,83,750	309 1,08,150	347 1,21,450
4 Dec	1654.60	68.4 ₹ 23,940	-26.45 -9257.50	20.36	119 41,650	10 3,500	40 14,000
3 Dec	1640.50	95.75 ₹ 33,512.5	-21.05 -7367.50	-	0 0	0 0	0 0
2 Dec	1635.50	95.75 ₹ 33,512.5	-21.05 -7367.50	-	0 0	0 0	0 0
1 Dec	1642.90	95.75 ₹ 33,512.5	-21.05 -7367.50	-	0 0	-3 -1,050	0 0
28 Nov	1624.20	95.75 ₹ 33,512.5	-21.05 -7367.50	22.22	6 2,100	-3 -1,050	30 10,500
27 Nov	1629.00	116.8 ₹ 40,880	19.2 6720.00	-	0 0	0 0	0 0
26 Nov	1617.90	116.8 ₹ 40,880	19.2 6720.00	-	0 0	32 11,200	0 0
25 Nov	1601.10	116.8 ₹ 40,880	19.2 6720.00	23.08	33 11,550	31 10,850	32 11,200
24 Nov	1610.40	97.6 ₹ 34,160	-219.95 -76982.50	16.60	1 350	0 0	0 0
21 Nov	1608.00	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1662.60	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1595.20	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1540.50	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1512.40	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	317.55 ₹ 1,11,142.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1720 expiring on 30DEC2025

Delta for 1720 PE is -0.70

Historical price for 1720 PE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was 19.71, the open interest changed by -3 which decreased total open position to 344

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 54.05, which was -6.35 lower than the previous day. The implied volatity was 20.10, the open interest changed by -20 which decreased total open position to 351

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 59.8, which was -3.55 lower than the previous day. The implied volatity was 20.75, the open interest changed by 6 which increased total open position to 370

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 64.25, which was 18.1 higher than the previous day. The implied volatity was 19.54, the open interest changed by 5 which increased total open position to 365

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 47.5, which was -1.25 lower than the previous day. The implied volatity was 20.30, the open interest changed by 12 which increased total open position to 361

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 48.6, which was -19.85 lower than the previous day. The implied volatity was 18.77, the open interest changed by 309 which increased total open position to 347

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 68.4, which was -26.45 lower than the previous day. The implied volatity was 20.36, the open interest changed by 10 which increased total open position to 40

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 95.75, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 95.75, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 95.75, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 95.75, which was -21.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by -3 which decreased total open position to 30

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 116.8, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 116.8, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 0

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 116.8, which was 19.2 higher than the previous day. The implied volatity was 23.08, the open interest changed by 31 which increased total open position to 32

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 97.6, which was -219.95 lower than the previous day. The implied volatity was 16.60, the open interest changed by 0 which decreased total open position to 0

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 317.55, 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 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 317.55, 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 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 317.55, 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 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 317.55, 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 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 317.55, 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 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 317.55, 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 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 317.55, 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 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 317.55, 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 10 Nov HCLTECH was trading at 1540.50. The strike last trading price was 317.55, 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 7 Nov HCLTECH was trading at 1512.40. The strike last trading price was 317.55, 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 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 317.55, 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

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