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 1740 CE
Delta: 0.17 Vega: 1.00 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	6.4 ₹ 2,240	-5.7 -1995.00	18.15	1,972 6,90,200	161 56,350	906 3,17,100
8 Dec	1688.60	11.2 ₹ 3,920	0.65 227.50	16.76	3,260 11,41,000	-53 -18,550	746 2,61,100
5 Dec	1683.00	10.25 ₹ 3,587.5	2.4 840.00	15.54	2,442 8,54,700	86 30,100	774 2,70,900
4 Dec	1654.60	7.75 ₹ 2,712.5	1.05 367.50	17.51	1,631 5,70,850	-8 -2,800	688 2,40,800
3 Dec	1640.50	6.6 ₹ 2,310	-0.5 -175.00	18.55	626 2,19,100	118 41,300	697 2,43,950
2 Dec	1635.50	7.05 ₹ 2,467.5	-1.6 -560.00	19.23	1,074 3,75,900	-33 -11,550	579 2,02,650
1 Dec	1642.90	8.45 ₹ 2,957.5	1.75 612.50	18.88	922 3,22,700	209 73,150	612 2,14,200
28 Nov	1624.20	6.65 ₹ 2,327.5	-0.3 -105.00	18.85	432 1,51,200	-4 -1,400	402 1,40,700
27 Nov	1629.00	6.9 ₹ 2,415	0.7 245.00	17.88	481 1,68,350	165 57,750	405 1,41,750
26 Nov	1617.90	6.3 ₹ 2,205	0.65 227.50	18.35	418 1,46,300	47 16,450	240 84,000

25 Nov	1601.10	5.7 ₹ 1,995	-2.9 -1015.00	20.06	236 82,600	30 10,500	192 67,200
24 Nov	1610.40	8.7 ₹ 3,045	-0.65 -227.50	20.76	244 85,400	80 28,000	155 54,250
21 Nov	1608.00	9.65 ₹ 3,377.5	-7.7 -2695.00	20.92	125 43,750	26 9,100	75 26,250
20 Nov	1645.40	17.4 ₹ 6,090	-4.2 -1470.00	20.66	54 18,900	5 1,750	46 16,100
19 Nov	1662.60	21.95 ₹ 7,682.5	6.65 2327.50	20.06	87 30,450	41 14,350	41 14,350
18 Nov	1595.20	15.3 ₹ 5,355	0 0.00	6.16	0 0	0 0	0 0
17 Nov	1606.40	15.3 ₹ 5,355	0 0.00	5.48	0 0	0 0	0 0
13 Nov	1598.50	15.3 ₹ 5,355	0 0.00	5.15	0 0	0 0	0 0
12 Nov	1594.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.17

Historical price for 1740 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 6.4, which was -5.7 lower than the previous day. The implied volatity was 18.15, the open interest changed by 161 which increased total open position to 906

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 11.2, which was 0.65 higher than the previous day. The implied volatity was 16.76, the open interest changed by -53 which decreased total open position to 746

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 10.25, which was 2.4 higher than the previous day. The implied volatity was 15.54, the open interest changed by 86 which increased total open position to 774

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 7.75, which was 1.05 higher than the previous day. The implied volatity was 17.51, the open interest changed by -8 which decreased total open position to 688

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 6.6, which was -0.5 lower than the previous day. The implied volatity was 18.55, the open interest changed by 118 which increased total open position to 697

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 7.05, which was -1.6 lower than the previous day. The implied volatity was 19.23, the open interest changed by -33 which decreased total open position to 579

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 8.45, which was 1.75 higher than the previous day. The implied volatity was 18.88, the open interest changed by 209 which increased total open position to 612

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 6.65, which was -0.3 lower than the previous day. The implied volatity was 18.85, the open interest changed by -4 which decreased total open position to 402

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 6.9, which was 0.7 higher than the previous day. The implied volatity was 17.88, the open interest changed by 165 which increased total open position to 405

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 6.3, which was 0.65 higher than the previous day. The implied volatity was 18.35, the open interest changed by 47 which increased total open position to 240

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 5.7, which was -2.9 lower than the previous day. The implied volatity was 20.06, the open interest changed by 30 which increased total open position to 192

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 8.7, which was -0.65 lower than the previous day. The implied volatity was 20.76, the open interest changed by 80 which increased total open position to 155

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 9.65, which was -7.7 lower than the previous day. The implied volatity was 20.92, the open interest changed by 26 which increased total open position to 75

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 17.4, which was -4.2 lower than the previous day. The implied volatity was 20.66, the open interest changed by 5 which increased total open position to 46

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 21.95, which was 6.65 higher than the previous day. The implied volatity was 20.06, the open interest changed by 41 which increased total open position to 41

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 6.16, 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 15.3, 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

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 5.15, 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 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 11 Nov HCLTECH was trading at 1570.00. 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 30 Oct HCLTECH was trading at 1549.80. 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

HCLTECH 30DEC2025 1740 PE
Delta: -0.81 Vega: 1.07 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	80 ₹ 28,000	20.2 7070.00	19.57	61 21,350	20 7,000	149 52,150
8 Dec	1688.60	60.95 ₹ 21,332.5	-2.7 -945.00	20.43	294 1,02,900	20 7,000	129 45,150
5 Dec	1683.00	63.4 ₹ 22,190	-31.3 -10955.00	19.61	106 37,100	12 4,200	109 38,150
4 Dec	1654.60	94.65 ₹ 33,127.5	-6.5 -2275.00	-	0 0	10 3,500	0 0
3 Dec	1640.50	94.65 ₹ 33,127.5	-6.5 -2275.00	18.62	32 11,200	10 3,500	97 33,950
2 Dec	1635.50	101.15 ₹ 35,402.5	2.1 735.00	20.98	75 26,250	22 7,700	87 30,450
1 Dec	1642.90	99.7 ₹ 34,895	-12.15 -4252.50	24.44	45 15,750	1 350	64 22,400
28 Nov	1624.20	113.1 ₹ 39,585	-0.9 -315.00	23.26	11 3,850	0 0	61 21,350
27 Nov	1629.00	114 ₹ 39,900	-2.9 -1015.00	27.09	2 700	0 0	61 21,350
26 Nov	1617.90	116.9 ₹ 40,915	-15.4 -5390.00	23.67	48 16,800	34 11,900	60 21,000
25 Nov	1601.10	132.3 ₹ 46,305	2.3 805.00	22.05	2 700	0 0	25 8,750
24 Nov	1610.40	130 ₹ 45,500	19.5 6825.00	28.06	12 4,200	1 350	25 8,750
21 Nov	1608.00	110.5 ₹ 38,675	15.5 5425.00	-	22 7,700	0 0	12 4,200
20 Nov	1645.40	95 ₹ 33,250	4 1400.00	21.20	10 3,500	0 0	2 700
19 Nov	1662.60	91 ₹ 31,850	-123.9 -43365.00	25.21	2 700	1 350	1 350
18 Nov	1595.20	214.9 ₹ 75,215	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	214.9 ₹ 75,215	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	214.9 ₹ 75,215	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.81

Historical price for 1740 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 80, which was 20.2 higher than the previous day. The implied volatity was 19.57, the open interest changed by 20 which increased total open position to 149

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 60.95, which was -2.7 lower than the previous day. The implied volatity was 20.43, the open interest changed by 20 which increased total open position to 129

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 63.4, which was -31.3 lower than the previous day. The implied volatity was 19.61, the open interest changed by 12 which increased total open position to 109

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 94.65, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 94.65, which was -6.5 lower than the previous day. The implied volatity was 18.62, the open interest changed by 10 which increased total open position to 97

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 101.15, which was 2.1 higher than the previous day. The implied volatity was 20.98, the open interest changed by 22 which increased total open position to 87

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 99.7, which was -12.15 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 64

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 113.1, which was -0.9 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 61

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 114, which was -2.9 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 61

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 116.9, which was -15.4 lower than the previous day. The implied volatity was 23.67, the open interest changed by 34 which increased total open position to 60

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 132.3, which was 2.3 higher than the previous day. The implied volatity was 22.05, the open interest changed by 0 which decreased total open position to 25

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 130, which was 19.5 higher than the previous day. The implied volatity was 28.06, the open interest changed by 1 which increased total open position to 25

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 110.5, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 95, which was 4 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 2

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 91, which was -123.9 lower than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 1

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 214.9, 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 214.9, 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 214.9, 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