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 1800 CE
Delta: 0.05 Vega: 0.41 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	1.55 ₹ 542.5	-1.3 -455.00	19.09	1,317 4,60,950	-40 -14,000	2,046 7,16,100
8 Dec	1688.60	2.7 ₹ 945	0.15 52.50	17.41	2,319 8,11,650	-283 -99,050	2,086 7,30,100
5 Dec	1683.00	2.5 ₹ 875	0.35 122.50	16.35	2,535 8,87,250	14 4,900	2,381 8,33,350
4 Dec	1654.60	2.2 ₹ 770	0.4 140.00	18.47	3,240 11,34,000	-737 -2,57,950	2,369 8,29,150
3 Dec	1640.50	1.8 ₹ 630	-0.15 -52.50	19.11	1,092 3,82,200	-253 -88,550	3,106 10,87,100
2 Dec	1635.50	1.85 ₹ 647.5	-0.65 -227.50	19.32	306 1,07,100	11 3,850	3,359 11,75,650
1 Dec	1642.90	2.45 ₹ 857.5	0.55 192.50	19.20	1,144 4,00,400	104 36,400	3,348 11,71,800
28 Nov	1624.20	1.9 ₹ 665	-0.15 -52.50	19.08	1,853 6,48,550	718 2,51,300	3,244 11,35,400
27 Nov	1629.00	2.05 ₹ 717.5	0 0.00	18.39	2,174 7,60,900	1,079 3,77,650	2,526 8,84,100
26 Nov	1617.90	2.1 ₹ 735	-0.35 -122.50	19.18	1,797 6,28,950	1,067 3,73,450	1,447 5,06,450
25 Nov	1601.10	2.35 ₹ 822.5	-1.3 -455.00	21.41	410 1,43,500	0 0	381 1,33,350
24 Nov	1610.40	3.65 ₹ 1,277.5	-0.45 -157.50	21.78	619 2,16,650	147 51,450	389 1,36,150
21 Nov	1608.00	4.05 ₹ 1,417.5	-3.8 -1330.00	21.64	368 1,28,800	-5 -1,750	237 82,950
20 Nov	1645.40	7.65 ₹ 2,677.5	-2.25 -787.50	21.14	330 1,15,500	27 9,450	241 84,350

19 Nov	1662.60	10 ₹ 3,500	5.65 1977.50	20.58	449 1,57,150	206 72,100	206 72,100

For Hcl Technologies Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is 0.05

Historical price for 1800 CE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 1.55, which was -1.3 lower than the previous day. The implied volatity was 19.09, the open interest changed by -40 which decreased total open position to 2046

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was 17.41, the open interest changed by -283 which decreased total open position to 2086

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 16.35, the open interest changed by 14 which increased total open position to 2381

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 2.2, which was 0.4 higher than the previous day. The implied volatity was 18.47, the open interest changed by -737 which decreased total open position to 2369

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 19.11, the open interest changed by -253 which decreased total open position to 3106

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 19.32, the open interest changed by 11 which increased total open position to 3359

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 2.45, which was 0.55 higher than the previous day. The implied volatity was 19.20, the open interest changed by 104 which increased total open position to 3348

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was 19.08, the open interest changed by 718 which increased total open position to 3244

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 18.39, the open interest changed by 1079 which increased total open position to 2526

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 19.18, the open interest changed by 1067 which increased total open position to 1447

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 2.35, which was -1.3 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 381

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 3.65, which was -0.45 lower than the previous day. The implied volatity was 21.78, the open interest changed by 147 which increased total open position to 389

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 4.05, which was -3.8 lower than the previous day. The implied volatity was 21.64, the open interest changed by -5 which decreased total open position to 237

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 7.65, which was -2.25 lower than the previous day. The implied volatity was 21.14, the open interest changed by 27 which increased total open position to 241

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 10, which was 5.65 higher than the previous day. The implied volatity was 20.58, the open interest changed by 206 which increased total open position to 206

HCLTECH 30DEC2025 1800 PE
Delta: -0.94 Vega: 0.50 Theta: 0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1657.60	134.05 ₹ 46,917.5	24.1 8435.00	20.69	35 12,250	0 0	95 33,250
8 Dec	1688.60	109.95 ₹ 38,482.5	-5 -1750.00	21.41	122 42,700	20 7,000	95 33,250
5 Dec	1683.00	114.95 ₹ 40,232.5	-23.9 -8365.00	22.92	30 10,500	3 1,050	75 26,250
4 Dec	1654.60	138.85 ₹ 48,597.5	-25.9 -9065.00	24.96	15 5,250	-3 -1,050	71 24,850
3 Dec	1640.50	164.75 ₹ 57,662.5	9.75 3412.50	-	0 0	1 350	0 0
2 Dec	1635.50	164.75 ₹ 57,662.5	9.75 3412.50	32.45	10 3,500	1 350	74 25,900
1 Dec	1642.90	155 ₹ 54,250	-11.65 -4077.50	29.51	13 4,550	4 1,400	72 25,200
28 Nov	1624.20	167.3 ₹ 58,555	-7.2 -2520.00	25.81	8 2,800	-5 -1,750	68 23,800
27 Nov	1629.00	174.5 ₹ 61,075	1.8 630.00	35.96	6 2,100	1 350	73 25,550
26 Nov	1617.90	172.7 ₹ 60,445	-17.3 -6055.00	27.90	31 10,850	23 8,050	71 24,850
25 Nov	1601.10	190 ₹ 66,500	20 7000.00	26.64	2 700	1 350	47 16,450
24 Nov	1610.40	170 ₹ 59,500	9 3150.00	-	12 4,200	7 2,450	45 15,750
21 Nov	1608.00	161 ₹ 56,350	15.4 5390.00	-	2 700	1 350	38 13,300
20 Nov	1645.40	147.8 ₹ 51,730	7.95 2782.50	24.36	47 16,450	32 11,200	37 12,950
19 Nov	1662.60	139.85 ₹ 48,947.5	-252.15 -88252.50	28.04	5 1,750	4 1,400	4 1,400

For Hcl Technologies Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.94

Historical price for 1800 PE is as follows

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 134.05, which was 24.1 higher than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 95

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 109.95, which was -5 lower than the previous day. The implied volatity was 21.41, the open interest changed by 20 which increased total open position to 95

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 114.95, which was -23.9 lower than the previous day. The implied volatity was 22.92, the open interest changed by 3 which increased total open position to 75

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 138.85, which was -25.9 lower than the previous day. The implied volatity was 24.96, the open interest changed by -3 which decreased total open position to 71

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 164.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 164.75, which was 9.75 higher than the previous day. The implied volatity was 32.45, the open interest changed by 1 which increased total open position to 74

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 155, which was -11.65 lower than the previous day. The implied volatity was 29.51, the open interest changed by 4 which increased total open position to 72

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 167.3, which was -7.2 lower than the previous day. The implied volatity was 25.81, the open interest changed by -5 which decreased total open position to 68

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 174.5, which was 1.8 higher than the previous day. The implied volatity was 35.96, the open interest changed by 1 which increased total open position to 73

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 172.7, which was -17.3 lower than the previous day. The implied volatity was 27.90, the open interest changed by 23 which increased total open position to 71

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 190, which was 20 higher than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 47

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 170, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 45

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 161, which was 15.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 147.8, which was 7.95 higher than the previous day. The implied volatity was 24.36, the open interest changed by 32 which increased total open position to 37

On 19 Nov HCLTECH was trading at 1662.60. The strike last trading price was 139.85, which was -252.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by 4 which increased total open position to 4

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