HCLTECH

Hcl Technologies Ltd

1642.4 -19.00 (-1.14%)

L: 1632.5 H: 1681

Back to Option Chain

Historical option data for HCLTECH
21 Dec 2025 04:14 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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1642.40	13.5 ₹ 4,725	-12.25 -4287.50	-	11,642 40,74,700	780 2,73,000	2,710 9,48,500
20 Dec	1642.40	13.5 ₹ 4,725	-12.25 -4287.50	-	11,642 40,74,700	780 2,73,000	2,710 9,48,500

14 Dec	1673.20	32 ₹ 11,200	-3.4 -1190.00	-	1,800 6,30,000	35 12,250	1,654 5,78,900
13 Dec	1673.20	32 ₹ 11,200	-3.4 -1190.00	-	1,800 6,30,000	35 12,250	1,654 5,78,900
7 Dec	1683.00	44.65 ₹ 15,627.5	11.5 4025.00	-	7,446 26,06,100	-268 -93,800	1,331 4,65,850
5 Dec	1683.00	44.65 ₹ 15,627.5	11.5 4025.00	14.53	7,446 26,06,100	-267 -93,450	1,331 4,65,850
30 Nov	1624.20	25.9 ₹ 9,065	-1.15 -402.50	-	1,235 4,32,250	-4 -1,400	1,034 3,61,900
29 Nov	1624.20	25.9 ₹ 9,065	-1.15 -402.50	-	1,235 4,32,250	-4 -1,400	1,034 3,61,900
23 Nov	1608.00	27.9 ₹ 9,765	-17.3 -6055.00	-	625 2,18,750	140 49,000	449 1,57,150
22 Nov	1608.00	27.9 ₹ 9,765	-17.3 -6055.00	-	625 2,18,750	140 49,000	449 1,57,150
16 Nov	1594.60	26.6 ₹ 9,310	-2.4 -840.00	-	20 7,000	3 1,050	79 27,650
15 Nov	1594.60	26.6 ₹ 9,310	-2.4 -840.00	-	20 7,000	3 1,050	79 27,650
14 Nov	1594.60	26.6 ₹ 9,310	-2.4 -840.00	-	20 7,000	2 700	79 27,650
13 Nov	1598.50	29 ₹ 10,150	0.9 315.00	-	12 4,200	-1 -350	76 26,600
9 Nov	1511.00	12.4 ₹ 4,340	-2.35 -822.50	-	1 350	1 350	29 10,150
8 Nov	1511.00	12.4 ₹ 4,340	-2.35 -822.50	-	1 350	1 350	29 10,150
2 Nov	1541.50	20.6 ₹ 7,210	-0.75 -262.50	-	0 0	0 0	0 0
1 Nov	1541.50	20.6 ₹ 7,210	-0.75 -262.50	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 21 Dec HCLTECH was trading at 1642.40. The strike last trading price was 13.5, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2710

On 20 Dec HCLTECH was trading at 1642.40. The strike last trading price was 13.5, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 780 which increased total open position to 2710

On 14 Dec HCLTECH was trading at 1673.20. The strike last trading price was 32, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 1654

On 13 Dec HCLTECH was trading at 1673.20. The strike last trading price was 32, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 1654

On 7 Dec HCLTECH was trading at 1683.00. The strike last trading price was 44.65, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by -268 which decreased total open position to 1331

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 44.65, which was 11.5 higher than the previous day. The implied volatity was 14.53, the open interest changed by -267 which decreased total open position to 1331

On 30 Nov HCLTECH was trading at 1624.20. The strike last trading price was 25.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1034

On 29 Nov HCLTECH was trading at 1624.20. The strike last trading price was 25.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1034

On 23 Nov HCLTECH was trading at 1608.00. The strike last trading price was 27.9, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 449

On 22 Nov HCLTECH was trading at 1608.00. The strike last trading price was 27.9, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 449

On 16 Nov HCLTECH was trading at 1594.60. The strike last trading price was 26.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 79

On 15 Nov HCLTECH was trading at 1594.60. The strike last trading price was 26.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 79

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 26.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 79

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 29, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76

On 9 Nov HCLTECH was trading at 1511.00. The strike last trading price was 12.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 8 Nov HCLTECH was trading at 1511.00. The strike last trading price was 12.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 2 Nov HCLTECH was trading at 1541.50. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov HCLTECH was trading at 1541.50. The strike last trading price was 20.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

HCLTECH 30DEC2025 1660 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1642.40	28.65 ₹ 10,027.5	9.5 3325.00	-	4,071 14,24,850	123 43,050	1,374 4,80,900
20 Dec	1642.40	28.65 ₹ 10,027.5	9.5 3325.00	-	4,071 14,24,850	123 43,050	1,374 4,80,900
14 Dec	1673.20	19.25 ₹ 6,737.5	-0.95 -332.50	-	1,740 6,09,000	-7 -2,450	902 3,15,700
13 Dec	1673.20	19.25 ₹ 6,737.5	-0.95 -332.50	-	1,740 6,09,000	-7 -2,450	902 3,15,700
7 Dec	1683.00	18.55 ₹ 6,492.5	-12.15 -4252.50	-	2,291 8,01,850	124 43,400	596 2,08,600
5 Dec	1683.00	18.55 ₹ 6,492.5	-12.15 -4252.50	18.51	2,291 8,01,850	137 47,950	596 2,08,600
30 Nov	1624.20	52.4 ₹ 18,340	2.1 735.00	-	260 91,000	15 5,250	326 1,14,100
29 Nov	1624.20	52.4 ₹ 18,340	2.1 735.00	-	260 91,000	15 5,250	326 1,14,100
23 Nov	1608.00	65.55 ₹ 22,942.5	19.2 6720.00	-	213 74,550	13 4,550	238 83,300
22 Nov	1608.00	65.55 ₹ 22,942.5	19.2 6720.00	-	213 74,550	13 4,550	238 83,300
16 Nov	1594.60	72 ₹ 25,200	-9.45 -3307.50	-	0 0	0 0	0 0
15 Nov	1594.60	72 ₹ 25,200	-9.45 -3307.50	-	0 0	0 0	0 0
14 Nov	1594.60	72 ₹ 25,200	-9.45 -3307.50	-	0 0	6 2,100	0 0
13 Nov	1598.50	72 ₹ 25,200	-9.45 -3307.50	-	7 2,450	5 1,750	6 2,100
9 Nov	1511.00	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
8 Nov	1511.00	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
2 Nov	1541.50	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0
1 Nov	1541.50	150.6 ₹ 52,710	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -

Historical price for 1660 PE is as follows

On 21 Dec HCLTECH was trading at 1642.40. The strike last trading price was 28.65, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 1374

On 20 Dec HCLTECH was trading at 1642.40. The strike last trading price was 28.65, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 123 which increased total open position to 1374

On 14 Dec HCLTECH was trading at 1673.20. The strike last trading price was 19.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 902

On 13 Dec HCLTECH was trading at 1673.20. The strike last trading price was 19.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 902

On 7 Dec HCLTECH was trading at 1683.00. The strike last trading price was 18.55, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 124 which increased total open position to 596

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 18.55, which was -12.15 lower than the previous day. The implied volatity was 18.51, the open interest changed by 137 which increased total open position to 596

On 30 Nov HCLTECH was trading at 1624.20. The strike last trading price was 52.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 326

On 29 Nov HCLTECH was trading at 1624.20. The strike last trading price was 52.4, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 326

On 23 Nov HCLTECH was trading at 1608.00. The strike last trading price was 65.55, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 238

On 22 Nov HCLTECH was trading at 1608.00. The strike last trading price was 65.55, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 238

On 16 Nov HCLTECH was trading at 1594.60. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov HCLTECH was trading at 1594.60. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov HCLTECH was trading at 1594.60. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 13 Nov HCLTECH was trading at 1598.50. The strike last trading price was 72, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6

On 9 Nov HCLTECH was trading at 1511.00. The strike last trading price was 150.6, 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 Nov HCLTECH was trading at 1511.00. The strike last trading price was 150.6, 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 Nov HCLTECH was trading at 1541.50. The strike last trading price was 150.6, 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 Nov HCLTECH was trading at 1541.50. The strike last trading price was 150.6, 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