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 1880 CE
Delta: 0.02 Vega: 0.20 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	0.75 ₹ 262.5	0 0.00	24.94	11 3,850	6 2,100	456 1,59,600
11 Dec	1672.40	0.75 ₹ 262.5	0.05 17.50	24.05	23 8,050	-4 -1,400	447 1,56,450
10 Dec	1666.00	0.7 ₹ 245	-0.2 -70.00	23.87	34 11,900	0 0	452 1,58,200
9 Dec	1657.60	0.9 ₹ 315	-0.15 -52.50	25.02	8 2,800	1 350	450 1,57,500

8 Dec	1688.60	1.05 ₹ 367.5	0.2 70.00	22.64	26 9,100	7 2,450	448 1,56,800
5 Dec	1683.00	0.8 ₹ 280	0.15 52.50	20.11	79 27,650	26 9,100	444 1,55,400
4 Dec	1654.60	0.65 ₹ 227.5	-0.25 -87.50	21.47	4 1,400	-1 -350	420 1,47,000
3 Dec	1640.50	0.85 ₹ 297.5	-0.05 -17.50	23.38	20 7,000	-2 -700	415 1,45,250
2 Dec	1635.50	0.9 ₹ 315	-0.05 -17.50	23.56	20 7,000	1 350	414 1,44,900
1 Dec	1642.90	0.95 ₹ 332.5	0.35 122.50	22.80	73 25,550	15 5,250	411 1,43,850
28 Nov	1624.20	0.6 ₹ 210	-0.1 -35.00	21.57	100 35,000	-45 -15,750	400 1,40,000
27 Nov	1629.00	0.7 ₹ 245	-0.35 -122.50	21.08	103 36,050	-44 -15,400	445 1,55,750
26 Nov	1617.90	1.05 ₹ 367.5	-0.05 -17.50	22.93	334 1,16,900	133 46,550	473 1,65,550
25 Nov	1601.10	1.05 ₹ 367.5	-0.15 -52.50	24.37	310 1,08,500	205 71,750	341 1,19,350
24 Nov	1610.40	1.1 ₹ 385	-0.35 -122.50	23.06	158 55,300	64 22,400	136 47,600
21 Nov	1608.00	1.45 ₹ 507.5	-1.2 -420.00	23.34	45 15,750	9 3,150	72 25,200
20 Nov	1645.40	2.8 ₹ 980	0.7 245.00	22.70	133 46,550	63 22,050	63 22,050

For Hcl Technologies Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 CE is 0.02

Historical price for 1880 CE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 24.94, the open interest changed by 6 which increased total open position to 456

On 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 24.05, the open interest changed by -4 which decreased total open position to 447

On 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 23.87, the open interest changed by 0 which decreased total open position to 452

On 9 Dec HCLTECH was trading at 1657.60. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 25.02, the open interest changed by 1 which increased total open position to 450

On 8 Dec HCLTECH was trading at 1688.60. The strike last trading price was 1.05, which was 0.2 higher than the previous day. The implied volatity was 22.64, the open interest changed by 7 which increased total open position to 448

On 5 Dec HCLTECH was trading at 1683.00. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 20.11, the open interest changed by 26 which increased total open position to 444

On 4 Dec HCLTECH was trading at 1654.60. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 21.47, the open interest changed by -1 which decreased total open position to 420

On 3 Dec HCLTECH was trading at 1640.50. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 23.38, the open interest changed by -2 which decreased total open position to 415

On 2 Dec HCLTECH was trading at 1635.50. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 23.56, the open interest changed by 1 which increased total open position to 414

On 1 Dec HCLTECH was trading at 1642.90. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 22.80, the open interest changed by 15 which increased total open position to 411

On 28 Nov HCLTECH was trading at 1624.20. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 21.57, the open interest changed by -45 which decreased total open position to 400

On 27 Nov HCLTECH was trading at 1629.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 21.08, the open interest changed by -44 which decreased total open position to 445

On 26 Nov HCLTECH was trading at 1617.90. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 22.93, the open interest changed by 133 which increased total open position to 473

On 25 Nov HCLTECH was trading at 1601.10. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 24.37, the open interest changed by 205 which increased total open position to 341

On 24 Nov HCLTECH was trading at 1610.40. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 23.06, the open interest changed by 64 which increased total open position to 136

On 21 Nov HCLTECH was trading at 1608.00. The strike last trading price was 1.45, which was -1.2 lower than the previous day. The implied volatity was 23.34, the open interest changed by 9 which increased total open position to 72

On 20 Nov HCLTECH was trading at 1645.40. The strike last trading price was 2.8, which was 0.7 higher than the previous day. The implied volatity was 22.70, the open interest changed by 63 which increased total open position to 63

HCLTECH 30DEC2025 1880 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1673.20	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1672.40	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1666.00	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1657.60	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1688.60	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1683.00	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1654.60	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1640.50	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1635.50	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1642.90	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1624.20	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1629.00	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1617.90	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1601.10	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1610.40	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1608.00	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1645.40	468.55 ₹ 1,63,992.5	0 0.00	-	0 0	0 0	0 0

For Hcl Technologies Ltd - strike price 1880 expiring on 30DEC2025

Delta for 1880 PE is -

Historical price for 1880 PE is as follows

On 12 Dec HCLTECH was trading at 1673.20. The strike last trading price was 468.55, 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 11 Dec HCLTECH was trading at 1672.40. The strike last trading price was 468.55, 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 10 Dec HCLTECH was trading at 1666.00. The strike last trading price was 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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 468.55, 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