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 1840 CE
Delta: 0.02 Vega: 0.19 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	0.6 ₹ 210	0.05 17.50	20.18	124 43,400	37 12,950	1,656 5,79,600
11 Dec	1672.40	0.55 ₹ 192.5	-0.15 -52.50	19.19	148 51,800	-53 -18,550	1,619 5,66,650
10 Dec	1666.00	0.65 ₹ 227.5	-0.15 -52.50	19.85	81 28,350	0 0	1,672 5,85,200
9 Dec	1657.60	0.8 ₹ 280	-0.25 -87.50	20.84	414 1,44,900	-10 -3,500	1,672 5,85,200
8 Dec	1688.60	1 ₹ 350	-0.05 -17.50	18.65	903 3,16,050	284 99,400	1,682 5,88,700
5 Dec	1683.00	0.95 ₹ 332.5	0.05 17.50	17.11	817 2,85,950	138 48,300	1,398 4,89,300
4 Dec	1654.60	0.85 ₹ 297.5	-0.05 -17.50	18.93	1,241 4,34,350	825 2,88,750	1,260 4,41,000
3 Dec	1640.50	0.85 ₹ 297.5	-0.2 -70.00	20.10	325 1,13,750	211 73,850	435 1,52,250
2 Dec	1635.50	1 ₹ 350	-0.25 -87.50	20.67	37 12,950	-7 -2,450	225 78,750
1 Dec	1642.90	1.25 ₹ 437.5	0.25 87.50	20.52	159 55,650	-24 -8,400	233 81,550

28 Nov	1624.20	1 ₹ 350	-0.1 -35.00	20.22	63 22,050	-3 -1,050	257 89,950
27 Nov	1629.00	1.1 ₹ 385	0.1 35.00	19.54	13 4,550	5 1,750	260 91,000
26 Nov	1617.90	0.95 ₹ 332.5	-0.45 -157.50	19.64	279 97,650	119 41,650	255 89,250
25 Nov	1601.10	1.5 ₹ 525	-0.6 -210.00	22.80	123 43,050	22 7,700	139 48,650
24 Nov	1610.40	2 ₹ 700	-0.1 -35.00	22.41	107 37,450	27 9,450	118 41,300
21 Nov	1608.00	2 ₹ 700	-2.6 -910.00	21.70	159 55,650	84 29,400	91 31,850
20 Nov	1645.40	4.65 ₹ 1,627.5	1.6 560.00	21.95	15 5,250	7 2,450	7 2,450

For Hcl Technologies Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is 0.02

Historical price for 1840 CE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 20.18, the open interest changed by 37 which increased total open position to 1656

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 19.19, the open interest changed by -53 which decreased total open position to 1619

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 19.85, the open interest changed by 0 which decreased total open position to 1672

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 20.84, the open interest changed by -10 which decreased total open position to 1672

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 284 which increased total open position to 1682

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 17.11, the open interest changed by 138 which increased total open position to 1398

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 18.93, the open interest changed by 825 which increased total open position to 1260

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 20.10, the open interest changed by 211 which increased total open position to 435

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 20.67, the open interest changed by -7 which decreased total open position to 225

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 20.52, the open interest changed by -24 which decreased total open position to 233

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 20.22, the open interest changed by -3 which decreased total open position to 257

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 19.54, the open interest changed by 5 which increased total open position to 260

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 19.64, the open interest changed by 119 which increased total open position to 255

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 1.5, which was -0.6 lower than the previous day. The implied volatity was 22.80, the open interest changed by 22 which increased total open position to 139

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 22.41, the open interest changed by 27 which increased total open position to 118

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 2, which was -2.6 lower than the previous day. The implied volatity was 21.70, the open interest changed by 84 which increased total open position to 91

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 4.65, which was 1.6 higher than the previous day. The implied volatity was 21.95, the open interest changed by 7 which increased total open position to 7

HCLTECH 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	178.65 ₹ 62,527.5	-251.45 -88007.50	-	0 0	0 0	1 350
11 Dec	1672.40	178.65 ₹ 62,527.5	-251.45 -88007.50	46.73	1 350	0 0	0 0
10 Dec	1666.00	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
9 Dec	1657.60	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
8 Dec	1688.60	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
5 Dec	1683.00	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
4 Dec	1654.60	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	430.1 ₹ 1,50,535	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 178.65, which was -251.45 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 178.65, which was -251.45 lower than the previous day. The implied volatity was 46.73, 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 430.1, 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 430.1, 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 430.1, 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 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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 430.1, 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