Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
878.35
Change Change %
-1.30 -0.15%

Updated:21 Oct, 2020, 10:34 AM IST

BSE
879.05
Change Change %
-1.00 -0.11%

Updated:21 Oct, 2020, 10:38 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
1.25 0.25 25.00% 877.10
Previous Close 1.00
Open 1.25
High 1.25
Low 1.25
Vol 2,800
Open Interest (OI) 96,600
Change in OI 1,400
Bid Price 0.80
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
0.80 0.10 14.29% 877.55
Previous Close 0.70
Open 0.70
High 0.80
Low 0.70
Vol 7,000
Open Interest (OI) 2,46,400
Change in OI 0
Bid Price 0.75
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
0.90 0.05 5.88% 877.45
Previous Close 0.85
Open 0.90
High 0.90
Low 0.90
Vol 1,400
Open Interest (OI) 1,80,600
Change in OI 0
Bid Price 0.70
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
70.30 3.40 5.08% 808.05
Previous Close 66.90
Open 68.00
High 70.30
Low 68.00
Vol 4,200
Open Interest (OI) 71,400
Change in OI -2,800
Bid Price 67.35
Offer Price 68.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
61.30 2.00 3.37% 817.05
Previous Close 59.30
Open 66.95
High 67.00
Low 54.25
Vol 16,800
Open Interest (OI) 1,33,000
Change in OI 2,800
Bid Price 58.25
Offer Price 59.50
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
51.80 1.30 2.57% 826.55
Previous Close 50.50
Open 60.60
High 60.60
Low 47.70
Vol 12,600
Open Interest (OI) 1,72,200
Change in OI -4,200
Bid Price 49.50
Offer Price 50.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
80.00 1.45 1.85% 798.35
Previous Close 78.55
Open 80.15
High 80.20
Low 78.50
Vol 11,200
Open Interest (OI) 3,40,200
Change in OI -1,400
Bid Price 76.85
Offer Price 77.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
0.25 0.00 0.00% 878.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.15
Offer Price 2.80
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
0.55 0.00 0.00% 877.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 2.80
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE940.00
90.50 0.00 0.00% 787.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 48.30
Offer Price 70.15
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.55 0.00 0.00% 877.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE620.00
11.00 0.00 0.00% 867.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.10
Offer Price 2.70
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
129.00 0.00 0.00% 749.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,47,000
Change in OI 0
Bid Price 124.10
Offer Price 126.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.50 0.00 0.00% 877.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
67.75 0.00 0.00% 810.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 94.80
Offer Price 103.70
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
105.25 0.00 0.00% 773.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,600
Change in OI 0
Bid Price 105.25
Offer Price 108.20
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 708.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 122.20
Offer Price 151.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
0.60 0.00 0.00% 877.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,66,600
Change in OI 0
Bid Price 0.50
Offer Price 0.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE1000.00
114.05 0.00 0.00% 764.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 108.80
Offer Price 139.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
187.00 0.00 0.00% 691.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 135.15
Offer Price 181.50
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
57.80 0.00 0.00% 820.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 85.75
Offer Price 87.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
43.00 0.00 0.00% 835.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 24.55
Offer Price 44.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
0.20 0.00 0.00% 878.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 8,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE710.00
0.40 0.00 0.00% 877.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 0.30
Offer Price 0.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE600.00
200.00 0.00 0.00% 678.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 249.90
Offer Price 306.75
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 878.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
80.00 0.00 0.00% 798.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 65.90
Offer Price 87.05
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
22.00 -0.10 -0.45% 856.35
Previous Close 22.10
Open 15.00
High 25.25
Low 15.00
Vol 4,42,400
Open Interest (OI) 2,56,200
Change in OI 37,800
Bid Price 21.45
Offer Price 21.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
35.00 -0.40 -1.13% 843.35
Previous Close 35.40
Open 34.00
High 38.00
Low 32.20
Vol 96,600
Open Interest (OI) 1,73,600
Change in OI 53,200
Bid Price 34.00
Offer Price 35.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
42.00 -0.90 -2.10% 836.35
Previous Close 42.90
Open 46.00
High 46.00
Low 38.00
Vol 70,000
Open Interest (OI) 2,70,200
Change in OI -12,600
Bid Price 41.45
Offer Price 42.05
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE870.00
16.65 -0.40 -2.35% 861.70
Previous Close 17.05
Open 13.30
High 19.65
Low 11.40
Vol 7,79,800
Open Interest (OI) 3,33,200
Change in OI 44,800
Bid Price 16.25
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
28.10 -0.70 -2.43% 850.25
Previous Close 28.80
Open 27.55
High 28.15
Low 26.55
Vol 11,200
Open Interest (OI) 37,800
Change in OI 0
Bid Price 27.50
Offer Price 28.40
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE920.00
48.55 -1.25 -2.51% 829.80
Previous Close 49.80
Open 59.75
High 59.75
Low 48.55
Vol 4,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 49.25
Offer Price 50.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
34.00 -1.15 -3.27% 844.35
Previous Close 35.15
Open 37.60
High 37.60
Low 29.75
Vol 64,400
Open Interest (OI) 3,65,400
Change in OI -11,200
Bid Price 33.95
Offer Price 34.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
12.35 -0.45 -3.52% 866.00
Previous Close 12.80
Open 10.35
High 14.65
Low 9.20
Vol 5,62,800
Open Interest (OI) 3,57,000
Change in OI -2,800
Bid Price 12.05
Offer Price 12.25
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
17.10 -0.80 -4.47% 861.25
Previous Close 17.90
Open 19.45
High 21.90
Low 14.00
Vol 12,61,400
Open Interest (OI) 9,19,800
Change in OI 65,800
Bid Price 17.10
Offer Price 17.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
21.55 -1.15 -5.07% 856.80
Previous Close 22.70
Open 24.60
High 28.10
Low 18.40
Vol 2,87,000
Open Interest (OI) 3,47,200
Change in OI 1,400
Bid Price 21.85
Offer Price 22.10
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
27.05 -1.55 -5.42% 851.30
Previous Close 28.60
Open 34.95
High 35.00
Low 23.60
Vol 1,97,400
Open Interest (OI) 3,90,600
Change in OI -8,400
Bid Price 27.50
Offer Price 27.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
13.35 -0.80 -5.65% 865.00
Previous Close 14.15
Open 16.00
High 17.20
Low 10.85
Vol 6,81,800
Open Interest (OI) 5,29,200
Change in OI 64,400
Bid Price 13.30
Offer Price 13.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE850.00
9.00 -0.55 -5.76% 869.35
Previous Close 9.55
Open 8.55
High 10.70
Low 7.00
Vol 5,44,600
Open Interest (OI) 5,39,000
Change in OI -9,800
Bid Price 8.80
Offer Price 8.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
6.55 -0.50 -7.09% 871.80
Previous Close 7.05
Open 4.85
High 7.80
Low 4.85
Vol 3,13,600
Open Interest (OI) 5,69,800
Change in OI 0
Bid Price 6.35
Offer Price 6.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
10.20 -1.00 -8.93% 868.15
Previous Close 11.20
Open 12.25
High 13.20
Low 8.40
Vol 19,81,000
Open Interest (OI) 25,10,200
Change in OI 96,600
Bid Price 10.25
Offer Price 10.40
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.45 -0.05 -10.00% 877.90
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 5,600
Open Interest (OI) 1,42,800
Change in OI -2,800
Bid Price 0.45
Offer Price 0.55
Bid Quantity 18,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
7.50 -1.05 -12.28% 870.85
Previous Close 8.55
Open 9.60
High 9.85
Low 6.35
Vol 4,08,800
Open Interest (OI) 4,70,400
Change in OI 33,600
Bid Price 7.65
Offer Price 7.75
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
3.40 -0.50 -12.82% 874.95
Previous Close 3.90
Open 3.25
High 4.25
Low 3.00
Vol 2,04,400
Open Interest (OI) 4,13,000
Change in OI 18,200
Bid Price 3.35
Offer Price 3.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
4.60 -0.70 -13.21% 873.75
Previous Close 5.30
Open 4.25
High 5.75
Low 3.85
Vol 1,23,200
Open Interest (OI) 2,81,400
Change in OI 0
Bid Price 4.65
Offer Price 4.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
5.85 -0.90 -13.33% 872.50
Previous Close 6.75
Open 7.35
High 7.75
Low 4.90
Vol 6,39,800
Open Interest (OI) 8,48,400
Change in OI 2,800
Bid Price 5.85
Offer Price 5.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
2.55 -0.40 -13.56% 875.80
Previous Close 2.95
Open 2.45
High 3.10
Low 2.35
Vol 71,400
Open Interest (OI) 2,39,400
Change in OI -11,200
Bid Price 2.50
Offer Price 2.65
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
4.50 -0.75 -14.29% 873.85
Previous Close 5.25
Open 5.85
High 5.85
Low 3.75
Vol 1,65,200
Open Interest (OI) 3,41,600
Change in OI -5,600
Bid Price 4.45
Offer Price 4.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
2.00 -0.40 -16.67% 876.35
Previous Close 2.40
Open 1.95
High 2.50
Low 1.80
Vol 2,10,000
Open Interest (OI) 8,40,000
Change in OI 19,600
Bid Price 2.00
Offer Price 2.15
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
1.50 -0.30 -16.67% 876.85
Previous Close 1.80
Open 1.80
High 1.85
Low 1.30
Vol 70,000
Open Interest (OI) 1,69,400
Change in OI 8,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
1.20 -0.25 -17.24% 877.15
Previous Close 1.45
Open 1.30
High 1.50
Low 1.05
Vol 58,800
Open Interest (OI) 2,98,200
Change in OI 15,400
Bid Price 1.15
Offer Price 1.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
3.55 -0.80 -18.39% 874.80
Previous Close 4.35
Open 4.55
High 5.45
Low 3.20
Vol 2,08,600
Open Interest (OI) 4,07,400
Change in OI 5,600
Bid Price 3.55
Offer Price 3.65
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
3.00 -0.70 -18.92% 875.35
Previous Close 3.70
Open 4.00
High 4.10
Low 2.60
Vol 2,43,600
Open Interest (OI) 6,93,000
Change in OI 5,600
Bid Price 2.95
Offer Price 3.10
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
2.45 -0.60 -19.67% 875.90
Previous Close 3.05
Open 3.40
High 3.40
Low 2.15
Vol 84,000
Open Interest (OI) 2,52,000
Change in OI -1,400
Bid Price 2.35
Offer Price 2.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.40 -0.10 -20.00% 877.95
Previous Close 0.50
Open 0.40
High 0.40
Low 0.40
Vol 4,200
Open Interest (OI) 2,42,200
Change in OI 0
Bid Price 0.35
Offer Price 0.75
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
1.15 -0.35 -23.33% 877.20
Previous Close 1.50
Open 1.45
High 1.55
Low 1.05
Vol 3,59,800
Open Interest (OI) 16,35,200
Change in OI -71,400
Bid Price 1.10
Offer Price 1.15
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
1.90 -0.60 -24.00% 876.45
Previous Close 2.50
Open 12.00
High 12.00
Low 1.90
Vol 43,400
Open Interest (OI) 1,03,600
Change in OI 8,400
Bid Price 1.85
Offer Price 1.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
1.35 -0.45 -25.00% 877.00
Previous Close 1.80
Open 1.55
High 1.55
Low 1.30
Vol 23,800
Open Interest (OI) 1,16,200
Change in OI 0
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.45 -0.15 -25.00% 877.90
Previous Close 0.60
Open 0.45
High 0.45
Low 0.40
Vol 5,600
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.45
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
0.90 -0.30 -25.00% 877.45
Previous Close 1.20
Open 0.90
High 1.00
Low 0.90
Vol 16,800
Open Interest (OI) 2,11,400
Change in OI 2,800
Bid Price 0.80
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
1.60 -0.55 -25.58% 876.75
Previous Close 2.15
Open 2.45
High 2.45
Low 1.50
Vol 1,14,800
Open Interest (OI) 3,02,400
Change in OI 21,000
Bid Price 1.55
Offer Price 1.60
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.55 -0.20 -26.67% 877.80
Previous Close 0.75
Open 0.55
High 0.55
Low 0.55
Vol 1,400
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.55
Offer Price 0.70
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.50 -0.20 -28.57% 877.85
Previous Close 0.70
Open 0.50
High 0.60
Low 0.50
Vol 18,200
Open Interest (OI) 1,73,600
Change in OI -4,200
Bid Price 0.50
Offer Price 0.60
Bid Quantity 22,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.70 -0.35 -33.33% 877.65
Previous Close 1.05
Open 0.65
High 0.85
Low 0.65
Vol 9,800
Open Interest (OI) 1,40,000
Change in OI -2,800
Bid Price 0.60
Offer Price 0.70
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.35 -0.20 -36.36% 878.00
Previous Close 0.55
Open 0.35
High 0.35
Low 0.35
Vol 1,400
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.35
Offer Price 1.00
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE810.00
87.90 55.20 168.81% 790.45
Previous Close 32.70
Open 87.90
High 87.90
Low 87.90
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 56.75
Offer Price 84.55
Bid Quantity 32,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1000.00
8.65 0.50 6.13% 869.70
Previous Close 8.15
Open 9.70
High 9.70
Low 7.55
Vol 39,200
Open Interest (OI) 1,96,000
Change in OI 16,800
Bid Price 7.90
Offer Price 8.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
42.55 1.65 4.03% 835.80
Previous Close 40.90
Open 42.55
High 42.55
Low 42.55
Vol 2,800
Open Interest (OI) 26,600
Change in OI 1,400
Bid Price 38.60
Offer Price 42.85
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE800.00
12.30 0.20 1.65% 866.05
Previous Close 12.10
Open 11.95
High 12.90
Low 11.50
Vol 30,800
Open Interest (OI) 81,200
Change in OI -9,800
Bid Price 12.30
Offer Price 12.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 808.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 140.25
Offer Price 190.90
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE660.00
5.90 0.00 0.00% 872.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
24.50 0.00 0.00% 853.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
31.85 0.00 0.00% 846.50
Previous Close 31.85
Open 32.65
High 35.75
Low 29.50
Vol 58,800
Open Interest (OI) 1,41,400
Change in OI 9,800
Bid Price 31.40
Offer Price 32.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
33.05 0.00 0.00% 845.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 26.05
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE840.00
23.00 0.00 0.00% 855.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 21.45
Offer Price 25.35
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 850.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.65
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
30.20 0.00 0.00% 848.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 25.30
Offer Price 29.40
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 863.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.20
Offer Price 31.65
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1020.00
6.00 0.00 0.00% 872.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 5.10
Offer Price 22.50
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
55.40 0.00 0.00% 822.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 53.85
Offer Price 60.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE680.00
6.90 0.00 0.00% 871.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.80
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE860.00
48.20 0.00 0.00% 830.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 10.15
Offer Price 64.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE860.00
29.40 0.00 0.00% 848.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 29.10
Offer Price 33.10
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
20.00 0.00 0.00% 858.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 5.55
Offer Price 10.50
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
19.95 0.00 0.00% 858.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 6.80
Offer Price 11.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
3.00 0.00 0.00% 875.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.00
Offer Price 5.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE850.00
27.00 -1.00 -3.57% 851.35
Previous Close 28.00
Open 27.00
High 27.00
Low 27.00
Vol 1,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 27.05
Offer Price 28.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
41.00 -1.90 -4.43% 837.35
Previous Close 42.90
Open 41.00
High 41.00
Low 41.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 40.10
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE920.00
22.95 -2.90 -11.22% 855.40
Previous Close 25.85
Open 22.95
High 22.95
Low 22.95
Vol 2,800
Open Interest (OI) 72,800
Change in OI -1,400
Bid Price 23.70
Offer Price 26.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE950.00
14.10 -2.40 -14.55% 864.25
Previous Close 16.50
Open 17.50
High 17.50
Low 14.10
Vol 4,200
Open Interest (OI) 92,400
Change in OI 1,400
Bid Price 14.50
Offer Price 17.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE830.00
20.50 -20.00 -49.38% 857.85
Previous Close 40.50
Open 20.50
High 20.50
Low 20.50
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 18.35
Offer Price 22.35
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE930.00
60.00 0.00 0.00% 818.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HCL Tech. Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for HCL Tech. Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com