HCLTECH

Hcl Technologies Ltd

1655 +3.30 (0.20%)

L: 1646.3 H: 1664.5

Back to Option Chain

Historical option data for HCLTECH
17 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 1820 CE
Delta: 0.03 Vega: 0.20 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1655.00	0.85 ₹ 297.5	0 0.00	25.15	53 18,550	18 6,300	95 33,250
16 Dec	1651.70	0.85 ₹ 297.5	-0.15 -52.50	24.62	86 30,100	41 14,350	76 26,600
15 Dec	1684.00	1 ₹ 350	0.5 175.00	19.77	37 12,950	30 10,500	31 10,850
12 Dec	1673.20	0.5 ₹ 175	-6.7 -2345.00	-	0 0	0 0	1 350
11 Dec	1672.40	0.5 ₹ 175	-6.7 -2345.00	16.91	1 350	0 0	0 0
10 Dec	1666.00	7.2 ₹ 2,520	0 0.00	9.18	0 0	0 0	0 0
9 Dec	1657.60	7.2 ₹ 2,520	0 0.00	9.41	0 0	0 0	0 0

8 Dec	1688.60	7.2 ₹ 2,520	0 0.00	7.68	0 0	0 0	0 0
5 Dec	1683.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	1654.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.03

Historical price for 1820 CE is as follows

On 17 Dec HCLTECH was trading at 1655.00. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 25.15, the open interest changed by 18 which increased total open position to 95

On 16 Dec HCLTECH was trading at 1651.70. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 24.62, the open interest changed by 41 which increased total open position to 76

On 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 1, which was 0.5 higher than the previous day. The implied volatity was 19.77, the open interest changed by 30 which increased total open position to 31

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 0.5, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 0.5, which was -6.7 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 0

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 7.68, the open interest changed by 0 which decreased total open position to 0

On 5 Dec HCLTECH was trading at 1683.00. 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 4 Dec HCLTECH was trading at 1654.60. 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

On 3 Dec HCLTECH was trading at 1640.50. 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 2 Dec HCLTECH was trading at 1635.50. 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 1 Dec HCLTECH was trading at 1642.90. 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 28 Nov HCLTECH was trading at 1624.20. 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 27 Nov HCLTECH was trading at 1629.00. 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 26 Nov HCLTECH was trading at 1617.90. 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 25 Nov HCLTECH was trading at 1601.10. 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 24 Nov HCLTECH was trading at 1610.40. 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 21 Nov HCLTECH was trading at 1608.00. 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 20 Nov HCLTECH was trading at 1645.40. 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 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1655.00	153 ₹ 53,550	-133 -46550.00	-	0 0	0 0	1 350
16 Dec	1651.70	153 ₹ 53,550	-133 -46550.00	-	0 0	0 0	1 350
15 Dec	1684.00	153 ₹ 53,550	-133 -46550.00	-	0 0	0 0	0 0
12 Dec	1673.20	153 ₹ 53,550	-133 -46550.00	-	0 0	0 0	1 350
11 Dec	1672.40	153 ₹ 53,550	-133 -46550.00	38.59	2 700	1 350	1 350
10 Dec	1666.00	286 ₹ 1,00,100	0 0.00	-	0 0	0 0	0 0
9 Dec	1657.60	286 ₹ 1,00,100	0 0.00	-	0 0	0 0	0 0
8 Dec	1688.60	286 ₹ 1,00,100	0 0.00	-	0 0	0 0	0 0
5 Dec	1683.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	1654.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 17 Dec HCLTECH was trading at 1655.00. The strike last trading price was 153, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec HCLTECH was trading at 1651.70. The strike last trading price was 153, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec HCLTECH was trading at 1684.00. The strike last trading price was 153, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 153, which was -133 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 153, which was -133 lower than the previous day. The implied volatity was 38.59, the open interest changed by 1 which increased total open position to 1

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 286, 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 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 286, 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 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 286, 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