Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
852.45
Change Change %
-13.80 -1.59%

Updated:23 Oct, 2020, 15:59 PM IST

BSE
852.25
Change Change %
-14.85 -1.71%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
49.90 10.35 26.17% 802.55
Previous Close 39.55
Open 42.85
High 49.90
Low 40.90
Vol 12,600
Open Interest (OI) 91,000
Change in OI -4,200
Bid Price 47.05
Offer Price 49.55
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
31.05 6.20 24.95% 821.40
Previous Close 24.85
Open 23.00
High 31.05
Low 23.00
Vol 89,600
Open Interest (OI) 1,72,200
Change in OI -5,600
Bid Price 29.90
Offer Price 30.95
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
57.00 10.30 22.06% 795.45
Previous Close 46.70
Open 57.00
High 57.05
Low 57.00
Vol 4,200
Open Interest (OI) 19,600
Change in OI 0
Bid Price 47.75
Offer Price 68.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE870.00
22.60 3.85 20.53% 829.85
Previous Close 18.75
Open 20.55
High 23.80
Low 17.00
Vol 2,56,200
Open Interest (OI) 1,21,800
Change in OI -36,400
Bid Price 22.00
Offer Price 23.30
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
16.00 2.70 20.30% 836.45
Previous Close 13.30
Open 13.25
High 17.30
Low 11.70
Vol 11,69,000
Open Interest (OI) 1,90,400
Change in OI -56,000
Bid Price 15.45
Offer Price 16.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE850.00
10.25 0.85 9.04% 842.20
Previous Close 9.40
Open 7.05
High 12.00
Low 7.05
Vol 10,83,600
Open Interest (OI) 3,22,000
Change in OI -30,800
Bid Price 9.50
Offer Price 10.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
31.90 1.45 4.76% 820.55
Previous Close 30.45
Open 31.95
High 31.95
Low 31.90
Vol 2,800
Open Interest (OI) 35,000
Change in OI 0
Bid Price 37.85
Offer Price 40.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE920.00
54.10 0.00 0.00% 798.35
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 53.95
Offer Price 68.00
Bid Quantity 11,200
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% 852.20
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 0.05
Offer Price 0.40
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE940.00
90.50 0.00 0.00% 761.95
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 73.15
Offer Price 99.65
Bid Quantity 4,200
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% 841.45
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 0.00
Bid Quantity 11,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
129.00 0.00 0.00% 723.45
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 65.75
Offer Price 122.85
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.20 0.00 0.00% 852.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
96.15 0.00 0.00% 756.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 73.70
Offer Price 80.15
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
105.05 0.00 0.00% 747.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 84,000
Change in OI 0
Bid Price 83.80
Offer Price 97.70
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% 682.45
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 101.80
Offer Price 127.05
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% 738.40
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 124.70
Offer Price 162.35
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
187.00 0.00 0.00% 665.45
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 115.35
Offer Price 154.40
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
6.45 0.00 0.00% 846.00
Previous Close 6.45
Open 4.25
High 8.30
Low 4.25
Vol 23,82,800
Open Interest (OI) 3,33,200
Change in OI 29,400
Bid Price 5.05
Offer Price 6.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
82.50 0.00 0.00% 769.95
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 51.00
Offer Price 66.35
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% 852.25
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 0.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE710.00
0.25 0.00 0.00% 852.20
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 0.10
Offer Price 0.30
Bid Quantity 4,200
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% 652.45
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 233.55
Offer Price 289.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
87.85 0.00 0.00% 764.60
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 86.80
Offer Price 106.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
4.15 -0.35 -7.78% 848.30
Previous Close 4.50
Open 4.50
High 5.60
Low 3.35
Vol 7,53,200
Open Interest (OI) 2,38,000
Change in OI 5,600
Bid Price 3.10
Offer Price 4.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
0.40 -0.05 -11.11% 852.05
Previous Close 0.45
Open 0.35
High 0.60
Low 0.25
Vol 44,800
Open Interest (OI) 79,800
Change in OI -21,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
2.75 -0.40 -12.70% 849.70
Previous Close 3.15
Open 3.45
High 3.95
Low 2.20
Vol 6,63,600
Open Interest (OI) 2,84,200
Change in OI -23,800
Bid Price 1.65
Offer Price 3.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
1.90 -0.30 -13.64% 850.55
Previous Close 2.20
Open 2.05
High 2.85
Low 1.60
Vol 2,81,400
Open Interest (OI) 1,28,800
Change in OI -39,200
Bid Price 1.50
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.25 -0.05 -16.67% 852.20
Previous Close 0.30
Open 0.30
High 0.35
Low 0.25
Vol 16,800
Open Interest (OI) 1,14,800
Change in OI -8,400
Bid Price 0.25
Offer Price 0.40
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.25 -0.05 -16.67% 852.20
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 8,400
Open Interest (OI) 42,000
Change in OI -4,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
47.00 -9.85 -17.33% 805.45
Previous Close 56.85
Open 54.00
High 54.00
Low 47.00
Vol 9,800
Open Interest (OI) 53,200
Change in OI -4,200
Bid Price 44.30
Offer Price 47.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
55.50 -12.15 -17.96% 796.95
Previous Close 67.65
Open 64.40
High 68.30
Low 55.00
Vol 11,200
Open Interest (OI) 2,80,000
Change in OI -1,400
Bid Price 51.95
Offer Price 56.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
1.30 -0.30 -18.75% 851.15
Previous Close 1.60
Open 1.15
High 1.95
Low 1.05
Vol 6,51,000
Open Interest (OI) 5,71,200
Change in OI -15,400
Bid Price 1.05
Offer Price 1.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.20 -0.05 -20.00% 852.25
Previous Close 0.25
Open 0.15
High 0.20
Low 0.15
Vol 23,800
Open Interest (OI) 2,18,400
Change in OI -7,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
0.55 -0.20 -26.67% 851.90
Previous Close 0.75
Open 0.65
High 1.00
Low 0.50
Vol 95,200
Open Interest (OI) 1,72,200
Change in OI -14,000
Bid Price 0.50
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
PE790.00
0.80 -0.30 -27.27% 851.65
Previous Close 1.10
Open 1.10
High 1.10
Low 0.70
Vol 53,200
Open Interest (OI) 1,05,000
Change in OI -12,600
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
28.85 -11.35 -28.23% 823.60
Previous Close 40.20
Open 40.50
High 40.50
Low 28.60
Vol 46,200
Open Interest (OI) 1,06,400
Change in OI -16,800
Bid Price 27.60
Offer Price 30.45
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.25 -0.10 -28.57% 852.20
Previous Close 0.35
Open 0.25
High 0.40
Low 0.15
Vol 58,800
Open Interest (OI) 1,05,000
Change in OI -26,600
Bid Price 0.30
Offer Price 0.40
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
36.70 -15.15 -29.22% 815.75
Previous Close 51.85
Open 44.25
High 45.80
Low 36.70
Vol 14,000
Open Interest (OI) 1,07,800
Change in OI -5,600
Bid Price 37.00
Offer Price 39.05
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
0.20 -0.10 -33.33% 852.25
Previous Close 0.30
Open 0.25
High 0.30
Low 0.20
Vol 14,000
Open Interest (OI) 1,63,800
Change in OI -9,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.20 -0.10 -33.33% 852.25
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 8,400
Open Interest (OI) 1,30,200
Change in OI -2,800
Bid Price 0.25
Offer Price 0.30
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
0.35 -0.20 -36.36% 852.10
Previous Close 0.55
Open 0.30
High 0.40
Low 0.25
Vol 30,800
Open Interest (OI) 1,38,600
Change in OI -21,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
20.70 -12.15 -36.99% 831.75
Previous Close 32.85
Open 38.00
High 38.00
Low 20.70
Vol 1,41,400
Open Interest (OI) 1,76,400
Change in OI -2,800
Bid Price 19.95
Offer Price 21.95
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.25 -0.15 -37.50% 852.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.25
Vol 25,200
Open Interest (OI) 44,800
Change in OI -9,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 19,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
0.30 -0.20 -40.00% 852.15
Previous Close 0.50
Open 0.45
High 0.55
Low 0.30
Vol 28,000
Open Interest (OI) 1,26,000
Change in OI -16,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 19,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
15.05 -10.40 -40.86% 837.40
Previous Close 25.45
Open 25.85
High 26.80
Low 14.35
Vol 4,03,200
Open Interest (OI) 3,06,600
Change in OI -4,200
Bid Price 14.85
Offer Price 15.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
0.40 -0.30 -42.86% 852.05
Previous Close 0.70
Open 0.70
High 0.75
Low 0.35
Vol 4,64,800
Open Interest (OI) 13,74,800
Change in OI -2,31,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,55,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
10.60 -9.80 -48.04% 841.85
Previous Close 20.40
Open 25.95
High 26.00
Low 10.30
Vol 10,45,800
Open Interest (OI) 4,62,000
Change in OI 1,10,600
Bid Price 10.50
Offer Price 10.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
0.45 -0.45 -50.00% 852.00
Previous Close 0.90
Open 0.90
High 0.90
Low 0.40
Vol 61,600
Open Interest (OI) 88,200
Change in OI -30,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
0.60 -0.65 -52.00% 851.85
Previous Close 1.25
Open 1.30
High 1.30
Low 0.60
Vol 98,000
Open Interest (OI) 85,400
Change in OI 7,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
7.00 -7.95 -53.18% 845.45
Previous Close 14.95
Open 16.45
High 18.15
Low 7.00
Vol 14,98,000
Open Interest (OI) 4,25,600
Change in OI 67,200
Bid Price 7.20
Offer Price 7.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
0.35 -0.40 -53.33% 852.10
Previous Close 0.75
Open 0.30
High 0.35
Low 0.20
Vol 47,600
Open Interest (OI) 1,17,600
Change in OI -39,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
0.25 -0.30 -54.55% 852.20
Previous Close 0.55
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
5.10 -6.20 -54.87% 847.35
Previous Close 11.30
Open 12.75
High 13.85
Low 5.00
Vol 18,45,200
Open Interest (OI) 9,66,000
Change in OI 36,400
Bid Price 5.10
Offer Price 5.20
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
2.85 -3.75 -56.82% 849.60
Previous Close 6.60
Open 7.00
High 7.85
Low 2.75
Vol 26,44,600
Open Interest (OI) 21,49,000
Change in OI -1,84,800
Bid Price 2.85
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
1.25 -1.65 -56.90% 851.20
Previous Close 2.90
Open 2.85
High 2.90
Low 1.20
Vol 7,02,800
Open Interest (OI) 3,59,800
Change in OI 30,800
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
3.65 -4.85 -57.06% 848.80
Previous Close 8.50
Open 10.05
High 10.10
Low 3.65
Vol 13,07,600
Open Interest (OI) 4,80,200
Change in OI -11,200
Bid Price 3.70
Offer Price 3.85
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
0.45 -0.60 -57.14% 852.00
Previous Close 1.05
Open 0.85
High 0.90
Low 0.45
Vol 2,00,200
Open Interest (OI) 2,56,200
Change in OI -58,800
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
1.60 -2.15 -57.33% 850.85
Previous Close 3.75
Open 3.75
High 3.75
Low 1.60
Vol 8,09,200
Open Interest (OI) 5,74,000
Change in OI -1,34,400
Bid Price 1.60
Offer Price 1.65
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
2.10 -2.85 -57.58% 850.35
Previous Close 4.95
Open 4.00
High 4.25
Low 2.05
Vol 5,75,400
Open Interest (OI) 4,36,800
Change in OI -65,800
Bid Price 2.10
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
0.60 -0.90 -60.00% 851.85
Previous Close 1.50
Open 1.20
High 1.20
Low 0.60
Vol 2,03,000
Open Interest (OI) 2,17,000
Change in OI -7,000
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
0.90 -1.50 -62.50% 851.55
Previous Close 2.40
Open 1.90
High 1.90
Low 0.90
Vol 4,41,000
Open Interest (OI) 3,80,800
Change in OI 8,400
Bid Price 0.85
Offer Price 1.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.15 -0.25 -62.50% 852.30
Previous Close 0.40
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 5,600
Change in OI -1,400
Bid Price 0.25
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
0.65 -1.30 -66.67% 851.80
Previous Close 1.95
Open 2.00
High 2.00
Low 0.65
Vol 6,11,800
Open Interest (OI) 6,28,600
Change in OI 2,800
Bid Price 0.65
Offer Price 0.85
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.10 -0.30 -75.00% 852.35
Previous Close 0.40
Open 0.20
High 0.20
Low 0.10
Vol 7,000
Open Interest (OI) 46,200
Change in OI -7,000
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
0.05 -0.20 -80.00% 852.40
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE840.00
48.00 22.25 86.41% 804.45
Previous Close 25.75
Open 48.00
High 48.00
Low 48.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 8.20
Offer Price 64.40
Bid Quantity 14,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE890.00
24.80 7.85 46.31% 827.65
Previous Close 16.95
Open 28.00
High 28.00
Low 24.80
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 24.35
Offer Price 35.20
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE860.00
39.80 7.95 24.96% 812.65
Previous Close 31.85
Open 36.35
High 39.80
Low 34.50
Vol 7,000
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 0.05
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
PE820.00
21.15 2.15 11.32% 831.30
Previous Close 19.00
Open 18.95
High 21.15
Low 18.95
Vol 8,400
Open Interest (OI) 18,200
Change in OI 1,400
Bid Price 3.35
Offer Price 29.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
45.55 4.55 11.10% 806.90
Previous Close 41.00
Open 45.55
High 45.55
Low 45.55
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 42.75
Offer Price 54.55
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE800.00
15.55 1.55 11.07% 836.90
Previous Close 14.00
Open 13.70
High 15.55
Low 12.35
Vol 37,800
Open Interest (OI) 93,800
Change in OI 9,800
Bid Price 15.40
Offer Price 15.90
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
33.05 2.90 9.62% 819.40
Previous Close 30.15
Open 30.70
High 34.70
Low 29.65
Vol 37,800
Open Interest (OI) 56,000
Change in OI 15,400
Bid Price 0.00
Offer Price 34.95
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
9.75 0.25 2.63% 842.70
Previous Close 9.50
Open 9.65
High 9.75
Low 9.65
Vol 5,600
Open Interest (OI) 23,800
Change in OI -2,800
Bid Price 8.10
Offer Price 11.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE660.00
5.90 0.00 0.00% 846.55
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 0.30
Offer Price 3.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE810.00
87.90 0.00 0.00% 764.55
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 40.00
Offer Price 83.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
16.00 0.00 0.00% 836.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 6.00
Offer Price 24.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
53.85 0.00 0.00% 798.60
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 40.35
Offer Price 76.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 837.45
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 1.75
Offer Price 29.40
Bid Quantity 9,800
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% 845.55
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 1.25
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
7.00 0.00 0.00% 845.45
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 3.25
Offer Price 8.50
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
21.75 0.00 0.00% 830.70
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 0.05
Offer Price 50.20
Bid Quantity 5,600
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 782.45
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 126.25
Offer Price 165.25
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE840.00
21.30 0.00 0.00% 831.15
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 49.15
Bid Quantity 5,600
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 824.45
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 5.20
Offer Price 27.95
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1060.00
4.20 0.00 0.00% 848.25
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 0.20
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
CE1020.00
6.00 0.00 0.00% 846.45
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 0.30
Offer Price 19.05
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
5.90 0.00 0.00% 846.55
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 2.10
Offer Price 3.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
42.50 -5.50 -11.46% 809.95
Previous Close 48.00
Open 42.40
High 44.55
Low 41.80
Vol 26,600
Open Interest (OI) 36,400
Change in OI 0
Bid Price 40.65
Offer Price 49.05
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
37.00 -6.00 -13.95% 815.45
Previous Close 43.00
Open 43.10
High 43.10
Low 37.00
Vol 22,400
Open Interest (OI) 25,200
Change in OI 15,400
Bid Price 36.50
Offer Price 42.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE920.00
17.05 -3.95 -18.81% 835.40
Previous Close 21.00
Open 17.60
High 17.60
Low 17.05
Vol 7,000
Open Interest (OI) 74,200
Change in OI 0
Bid Price 11.50
Offer Price 27.30
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE870.00
31.50 -7.90 -20.05% 820.95
Previous Close 39.40
Open 35.90
High 36.45
Low 31.50
Vol 51,800
Open Interest (OI) 63,000
Change in OI 40,600
Bid Price 32.20
Offer Price 36.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
19.00 -4.95 -20.67% 833.45
Previous Close 23.95
Open 19.00
High 19.00
Low 19.00
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 18.45
Offer Price 26.95
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
27.85 -7.65 -21.55% 824.60
Previous Close 35.50
Open 35.05
High 35.05
Low 27.85
Vol 37,800
Open Interest (OI) 67,200
Change in OI 11,200
Bid Price 27.90
Offer Price 29.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
21.40 -6.50 -23.30% 831.05
Previous Close 27.90
Open 26.95
High 26.95
Low 21.00
Vol 1,12,000
Open Interest (OI) 2,57,600
Change in OI 40,600
Bid Price 21.20
Offer Price 22.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1000.00
5.25 -1.80 -25.53% 847.20
Previous Close 7.05
Open 6.05
High 6.75
Low 5.10
Vol 86,800
Open Interest (OI) 2,59,000
Change in OI 30,800
Bid Price 5.20
Offer Price 5.80
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
10.25 -3.75 -26.79% 842.20
Previous Close 14.00
Open 11.05
High 11.50
Low 10.25
Vol 7,000
Open Interest (OI) 96,600
Change in OI 2,800
Bid Price 10.30
Offer Price 10.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
14.85 0.00 0.00% 837.60
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 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE930.00
60.00 0.00 0.00% 792.45
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 0.60
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