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 1760 CE
Delta: 0.12 Vega: 0.77 Theta: -0.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	4.05 ₹ 1,417.5	-3.65 -1277.50	18.44	1,216 4,25,600	10 3,500	1,428 4,99,800
8 Dec	1688.60	7.25 ₹ 2,537.5	0.45 157.50	17.04	2,222 7,77,700	35 12,250	1,397 4,88,950

5 Dec	1683.00	6.5 ₹ 2,275	1.3 455.00	15.76	2,975 10,41,250	547 1,91,450	1,365 4,77,750
4 Dec	1654.60	5.2 ₹ 1,820	0.8 280.00	17.87	1,530 5,35,500	301 1,05,350	808 2,82,800
3 Dec	1640.50	4.35 ₹ 1,522.5	-0.35 -122.50	18.73	554 1,93,900	-42 -14,700	507 1,77,450
2 Dec	1635.50	4.75 ₹ 1,662.5	-1.15 -402.50	19.39	374 1,30,900	63 22,050	548 1,91,800
1 Dec	1642.90	5.65 ₹ 1,977.5	1 350.00	18.92	368 1,28,800	75 26,250	484 1,69,400
28 Nov	1624.20	4.3 ₹ 1,505	-0.45 -157.50	18.73	323 1,13,050	20 7,000	411 1,43,850
27 Nov	1629.00	4.8 ₹ 1,680	0.5 175.00	18.18	280 98,000	-14 -4,900	389 1,36,150
26 Nov	1617.90	4.35 ₹ 1,522.5	0.2 70.00	18.57	404 1,41,400	-11 -3,850	404 1,41,400
25 Nov	1601.10	4.15 ₹ 1,452.5	-2.5 -875.00	20.40	339 1,18,650	-25 -8,750	415 1,45,250
24 Nov	1610.40	6.6 ₹ 2,310	-0.5 -175.00	21.16	616 2,15,600	96 33,600	439 1,53,650
21 Nov	1608.00	7.25 ₹ 2,537.5	-6.25 -2187.50	21.14	398 1,39,300	17 5,950	343 1,20,050
20 Nov	1645.40	13.3 ₹ 4,655	-3.45 -1207.50	20.78	238 83,300	-30 -10,500	326 1,14,100
19 Nov	1662.60	16.75 ₹ 5,862.5	10.5 3675.00	20.06	797 2,78,950	264 92,400	354 1,23,900
18 Nov	1595.20	6.05 ₹ 2,117.5	-0.95 -332.50	20.96	102 35,700	72 25,200	91 31,850
17 Nov	1606.40	7 ₹ 2,450	0 0.00	20.10	4 1,400	3 1,050	18 6,300
13 Nov	1598.50	7 ₹ 2,450	-1.45 -507.50	19.79	8 2,800	3 1,050	15 5,250
12 Nov	1594.00	8.45 ₹ 2,957.5	2.7 945.00	21.18	9 3,150	4 1,400	10 3,500
11 Nov	1570.00	5.75 ₹ 2,012.5	0.75 262.50	21.09	3 1,050	1 350	4 1,400
30 Oct	1549.80	5 ₹ 1,750	0 0.00	19.55	1 350	0 0	2 700

For Hcl Technologies Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.12

Historical price for 1760 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 4.05, which was -3.65 lower than the previous day. The implied volatity was 18.44, the open interest changed by 10 which increased total open position to 1428

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 7.25, which was 0.45 higher than the previous day. The implied volatity was 17.04, the open interest changed by 35 which increased total open position to 1397

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 6.5, which was 1.3 higher than the previous day. The implied volatity was 15.76, the open interest changed by 547 which increased total open position to 1365

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 5.2, which was 0.8 higher than the previous day. The implied volatity was 17.87, the open interest changed by 301 which increased total open position to 808

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 4.35, which was -0.35 lower than the previous day. The implied volatity was 18.73, the open interest changed by -42 which decreased total open position to 507

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 4.75, which was -1.15 lower than the previous day. The implied volatity was 19.39, the open interest changed by 63 which increased total open position to 548

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 5.65, which was 1 higher than the previous day. The implied volatity was 18.92, the open interest changed by 75 which increased total open position to 484

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 4.3, which was -0.45 lower than the previous day. The implied volatity was 18.73, the open interest changed by 20 which increased total open position to 411

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 4.8, which was 0.5 higher than the previous day. The implied volatity was 18.18, the open interest changed by -14 which decreased total open position to 389

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 4.35, which was 0.2 higher than the previous day. The implied volatity was 18.57, the open interest changed by -11 which decreased total open position to 404

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 4.15, which was -2.5 lower than the previous day. The implied volatity was 20.40, the open interest changed by -25 which decreased total open position to 415

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 6.6, which was -0.5 lower than the previous day. The implied volatity was 21.16, the open interest changed by 96 which increased total open position to 439

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 7.25, which was -6.25 lower than the previous day. The implied volatity was 21.14, the open interest changed by 17 which increased total open position to 343

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 13.3, which was -3.45 lower than the previous day. The implied volatity was 20.78, the open interest changed by -30 which decreased total open position to 326

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 16.75, which was 10.5 higher than the previous day. The implied volatity was 20.06, the open interest changed by 264 which increased total open position to 354

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was 20.96, the open interest changed by 72 which increased total open position to 91

On 17 Nov HCLTECH was trading at 1606.40. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 20.10, the open interest changed by 3 which increased total open position to 18

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was 19.79, the open interest changed by 3 which increased total open position to 15

On 12 Nov HCLTECH was trading at 1594.00. The strike last trading price was 8.45, which was 2.7 higher than the previous day. The implied volatity was 21.18, the open interest changed by 4 which increased total open position to 10

On 11 Nov HCLTECH was trading at 1570.00. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 21.09, the open interest changed by 1 which increased total open position to 4

On 30 Oct HCLTECH was trading at 1549.80. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 2

HCLTECH 30DEC2025 1760 PE
Delta: -0.86 Vega: 0.90 Theta: -0.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	97.85 ₹ 34,247.5	21.05 7367.50	20.59	27 9,450	1 350	88 30,800
8 Dec	1688.60	77.05 ₹ 26,967.5	-1.4 -490.00	21.44	14 4,900	4 1,400	88 30,800
5 Dec	1683.00	78.45 ₹ 27,457.5	-23.55 -8242.50	19.72	82 28,700	5 1,750	84 29,400
4 Dec	1654.60	102 ₹ 35,700	-26.1 -9135.00	22.29	55 19,250	9 3,150	78 27,300
3 Dec	1640.50	128.1 ₹ 44,835	-19.9 -6965.00	-	0 0	0 0	0 0
2 Dec	1635.50	128.1 ₹ 44,835	-19.9 -6965.00	-	0 0	0 0	0 0
1 Dec	1642.90	128.1 ₹ 44,835	-19.9 -6965.00	-	0 0	0 0	0 0
28 Nov	1624.20	128.1 ₹ 44,835	-19.9 -6965.00	21.12	1 350	0 0	69 24,150
27 Nov	1629.00	148 ₹ 51,800	10 3500.00	-	0 0	0 0	0 0
26 Nov	1617.90	148 ₹ 51,800	10 3500.00	-	0 0	4 1,400	0 0
25 Nov	1601.10	148 ₹ 51,800	10 3500.00	19.83	4 1,400	3 1,050	68 23,800
24 Nov	1610.40	138 ₹ 48,300	3 1050.00	21.79	7 2,450	3 1,050	64 22,400
21 Nov	1608.00	135 ₹ 47,250	28.4 9940.00	16.02	8 2,800	2 700	60 21,000
20 Nov	1645.40	106.6 ₹ 37,310	-11.4 -3990.00	18.74	60 21,000	40 14,000	55 19,250
19 Nov	1662.60	118 ₹ 41,300	-236.45 -82757.50	31.75	16 5,600	15 5,250	15 5,250
18 Nov	1595.20	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1606.40	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1598.50	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1594.00	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1570.00	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1549.80	354.45 ₹ 1,24,057.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.86

Historical price for 1760 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 97.85, which was 21.05 higher than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 88

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 77.05, which was -1.4 lower than the previous day. The implied volatity was 21.44, the open interest changed by 4 which increased total open position to 88

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 78.45, which was -23.55 lower than the previous day. The implied volatity was 19.72, the open interest changed by 5 which increased total open position to 84

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 102, which was -26.1 lower than the previous day. The implied volatity was 22.29, the open interest changed by 9 which increased total open position to 78

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 128.1, which was -19.9 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 128.1, which was -19.9 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 128.1, which was -19.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 128.1, which was -19.9 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 69

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 148, which was 10 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 148, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 148, which was 10 higher than the previous day. The implied volatity was 19.83, the open interest changed by 3 which increased total open position to 68

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 138, which was 3 higher than the previous day. The implied volatity was 21.79, the open interest changed by 3 which increased total open position to 64

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 135, which was 28.4 higher than the previous day. The implied volatity was 16.02, the open interest changed by 2 which increased total open position to 60

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 106.6, which was -11.4 lower than the previous day. The implied volatity was 18.74, the open interest changed by 40 which increased total open position to 55

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 118, which was -236.45 lower than the previous day. The implied volatity was 31.75, the open interest changed by 15 which increased total open position to 15

On 18 Nov HCLTECH was trading at 1595.20. The strike last trading price was 354.45, 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 354.45, 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 354.45, 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 354.45, 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 354.45, 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 354.45, 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