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 1780 CE
Delta: 0.06 Vega: 0.44 Theta: -0.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	1.6 ₹ 560	-0.3 -105.00	16.86	410 1,43,500	-5 -1,750	708 2,47,800
11 Dec	1672.40	1.8 ₹ 630	-0.55 -192.50	16.46	357 1,24,950	-20 -7,000	714 2,49,900
10 Dec	1666.00	2.4 ₹ 840	-0.1 -35.00	17.96	269 94,150	4 1,400	736 2,57,600
9 Dec	1657.60	2.55 ₹ 892.5	-2.2 -770.00	18.81	826 2,89,100	-191 -66,850	734 2,56,900
8 Dec	1688.60	4.6 ₹ 1,610	0.4 140.00	17.35	1,590 5,56,500	543 1,90,050	923 3,23,050
5 Dec	1683.00	4.05 ₹ 1,417.5	0.7 245.00	16.03	821 2,87,350	126 44,100	380 1,33,000

4 Dec	1654.60	3.35 ₹ 1,172.5	0.5 175.00	18.10	465 1,62,750	35 12,250	254 88,900
3 Dec	1640.50	2.85 ₹ 997.5	-0.25 -87.50	18.96	140 49,000	13 4,550	215 75,250
2 Dec	1635.50	3.05 ₹ 1,067.5	-0.8 -280.00	19.41	106 37,100	20 7,000	202 70,700
1 Dec	1642.90	3.7 ₹ 1,295	0.75 262.50	18.99	265 92,750	-59 -20,650	182 63,700
28 Nov	1624.20	2.8 ₹ 980	-0.35 -122.50	18.79	235 82,250	-42 -14,700	240 84,000
27 Nov	1629.00	3.1 ₹ 1,085	0.1 35.00	18.19	321 1,12,350	119 41,650	287 1,00,450
26 Nov	1617.90	3.05 ₹ 1,067.5	0 0.00	18.90	244 85,400	61 21,350	168 58,800
25 Nov	1601.10	3.05 ₹ 1,067.5	-2 -700.00	20.81	164 57,400	3 1,050	107 37,450
24 Nov	1610.40	4.5 ₹ 1,575	-0.75 -262.50	21.17	159 55,650	56 19,600	104 36,400
21 Nov	1608.00	5.25 ₹ 1,837.5	-5 -1750.00	21.20	83 29,050	-14 -4,900	51 17,850
20 Nov	1645.40	10.15 ₹ 3,552.5	-0.45 -157.50	20.97	88 30,800	66 23,100	66 23,100
19 Nov	1662.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.06

Historical price for 1780 CE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 16.86, the open interest changed by -5 which decreased total open position to 708

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 16.46, the open interest changed by -20 which decreased total open position to 714

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 17.96, the open interest changed by 4 which increased total open position to 736

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 2.55, which was -2.2 lower than the previous day. The implied volatity was 18.81, the open interest changed by -191 which decreased total open position to 734

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 17.35, the open interest changed by 543 which increased total open position to 923

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 4.05, which was 0.7 higher than the previous day. The implied volatity was 16.03, the open interest changed by 126 which increased total open position to 380

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 3.35, which was 0.5 higher than the previous day. The implied volatity was 18.10, the open interest changed by 35 which increased total open position to 254

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 18.96, the open interest changed by 13 which increased total open position to 215

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 19.41, the open interest changed by 20 which increased total open position to 202

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 3.7, which was 0.75 higher than the previous day. The implied volatity was 18.99, the open interest changed by -59 which decreased total open position to 182

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 18.79, the open interest changed by -42 which decreased total open position to 240

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 18.19, the open interest changed by 119 which increased total open position to 287

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 3.05, which was 0 lower than the previous day. The implied volatity was 18.90, the open interest changed by 61 which increased total open position to 168

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 3.05, which was -2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 3 which increased total open position to 107

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 21.17, the open interest changed by 56 which increased total open position to 104

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 5.25, which was -5 lower than the previous day. The implied volatity was 21.20, the open interest changed by -14 which decreased total open position to 51

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 10.15, which was -0.45 lower than the previous day. The implied volatity was 20.97, the open interest changed by 66 which increased total open position to 66

On 19 Nov HCLTECH was trading at 1662.60. 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 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	110.5 ₹ 38,675	17.95 6282.50	-	0 0	0 0	32 11,200
11 Dec	1672.40	110.5 ₹ 38,675	17.95 6282.50	28.94	6 2,100	-2 -700	33 11,550
10 Dec	1666.00	94 ₹ 32,900	6.75 2362.50	-	0 0	0 0	35 12,250
9 Dec	1657.60	94 ₹ 32,900	6.75 2362.50	-	0 0	34 11,900	0 0
8 Dec	1688.60	94 ₹ 32,900	6.75 2362.50	22.35	53 18,550	35 12,250	36 12,600
5 Dec	1683.00	87.25 ₹ 30,537.5	-162.55 -56892.50	9.75	1 350	0 0	0 0
4 Dec	1654.60	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	249.8 ₹ 87,430	0 0.00	-	0 0	0 0	0 0
19 Nov	1662.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 110.5, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 110.5, which was 17.95 higher than the previous day. The implied volatity was 28.94, the open interest changed by -2 which decreased total open position to 33

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 94, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 94, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 0

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 94, which was 6.75 higher than the previous day. The implied volatity was 22.35, the open interest changed by 35 which increased total open position to 36

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 87.25, which was -162.55 lower than the previous day. The implied volatity was 9.75, the open interest changed by 0 which decreased total open position to 0

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 249.8, 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 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 249.8, 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 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 249.8, 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 Dec HCLTECH was trading at 1642.90. The strike last trading price was 249.8, 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 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 249.8, 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 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 249.8, 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 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 249.8, 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 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 249.8, 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 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 249.8, 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 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 249.8, 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 249.8, 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