Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
857.65
Change Change %
12.90 1.53%

Updated:20 Oct, 2020, 09:19 AM IST

BSE
858.00
Change Change %
13.35 1.58%

Updated:20 Oct, 2020, 09:20 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
1.70 0.15 9.68% 855.95
Previous Close 1.55
Open 2.15
High 2.40
Low 1.50
Vol 1,44,200
Open Interest (OI) 85,400
Change in OI 0
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.65 0.05 8.33% 857.00
Previous Close 0.60
Open 1.20
High 1.55
Low 0.50
Vol 75,600
Open Interest (OI) 58,800
Change in OI 0
Bid Price 0.55
Offer Price 0.75
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
0.65 0.05 8.33% 857.00
Previous Close 0.60
Open 1.30
High 1.30
Low 0.45
Vol 1,37,200
Open Interest (OI) 2,82,800
Change in OI 0
Bid Price 0.55
Offer Price 0.65
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
6.80 0.30 4.62% 850.85
Previous Close 6.50
Open 6.30
High 10.20
Low 5.60
Vol 13,06,200
Open Interest (OI) 4,42,400
Change in OI 0
Bid Price 5.75
Offer Price 7.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
21.80 0.85 4.06% 835.85
Previous Close 20.95
Open 19.70
High 30.25
Low 16.80
Vol 43,10,600
Open Interest (OI) 4,08,800
Change in OI 0
Bid Price 21.00
Offer Price 21.90
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
10.30 0.40 4.04% 847.35
Previous Close 9.90
Open 10.10
High 15.70
Low 8.70
Vol 30,46,400
Open Interest (OI) 5,93,600
Change in OI 0
Bid Price 9.90
Offer Price 10.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
2.60 0.10 4.00% 855.05
Previous Close 2.50
Open 2.55
High 5.00
Low 1.85
Vol 4,20,000
Open Interest (OI) 1,58,200
Change in OI 0
Bid Price 2.45
Offer Price 9.45
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
17.00 0.65 3.98% 840.65
Previous Close 16.35
Open 20.00
High 24.55
Low 13.75
Vol 51,22,600
Open Interest (OI) 7,70,000
Change in OI 0
Bid Price 16.40
Offer Price 17.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
13.25 0.50 3.92% 844.40
Previous Close 12.75
Open 14.40
High 19.80
Low 10.80
Vol 62,60,800
Open Interest (OI) 8,38,600
Change in OI 0
Bid Price 13.00
Offer Price 13.20
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
3.70 0.10 2.78% 853.95
Previous Close 3.60
Open 4.10
High 5.80
Low 3.35
Vol 15,06,400
Open Interest (OI) 9,04,400
Change in OI 0
Bid Price 2.05
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
CE900.00
5.60 0.15 2.75% 852.05
Previous Close 5.45
Open 5.70
High 8.50
Low 4.90
Vol 63,51,800
Open Interest (OI) 30,63,200
Change in OI 0
Bid Price 5.60
Offer Price 5.65
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
34.05 0.75 2.25% 823.60
Previous Close 33.30
Open 29.10
High 43.15
Low 26.00
Vol 4,62,000
Open Interest (OI) 2,10,000
Change in OI 0
Bid Price 33.00
Offer Price 35.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
50.00 1.00 2.04% 807.65
Previous Close 49.00
Open 37.95
High 58.50
Low 37.95
Vol 1,93,200
Open Interest (OI) 4,08,800
Change in OI 0
Bid Price 49.20
Offer Price 50.55
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
2.55 0.05 2.00% 855.10
Previous Close 2.50
Open 3.00
High 3.90
Low 2.40
Vol 7,25,200
Open Interest (OI) 3,93,400
Change in OI 0
Bid Price 2.55
Offer Price 2.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
8.00 0.15 1.91% 849.65
Previous Close 7.85
Open 7.45
High 12.50
Low 6.95
Vol 40,23,600
Open Interest (OI) 10,76,600
Change in OI 0
Bid Price 7.70
Offer Price 8.10
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
41.85 0.70 1.70% 815.80
Previous Close 41.15
Open 35.40
High 51.50
Low 35.40
Vol 46,200
Open Interest (OI) 81,200
Change in OI 0
Bid Price 25.80
Offer Price 42.50
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
67.75 0.85 1.27% 789.90
Previous Close 66.90
Open 66.45
High 67.75
Low 66.45
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 66.15
Offer Price 69.20
Bid Quantity 5,600
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
27.00 0.05 0.19% 830.65
Previous Close 26.95
Open 24.90
High 37.00
Low 21.00
Vol 13,35,600
Open Interest (OI) 2,59,000
Change in OI 0
Bid Price 25.50
Offer Price 27.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
3.05 0.00 0.00% 854.60
Previous Close 3.05
Open 3.65
High 4.70
Low 2.80
Vol 6,56,600
Open Interest (OI) 2,66,000
Change in OI 0
Bid Price 2.80
Offer Price 3.20
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
78.70 0.00 0.00% 778.95
Previous Close 78.70
Open 72.30
High 78.70
Low 72.30
Vol 2,800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 74.70
Offer Price 0.00
Bid Quantity 12,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
0.25 0.00 0.00% 857.40
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.20
Offer Price 0.75
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
0.55 0.00 0.00% 857.10
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 0.10
Offer Price 1.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.55 0.00 0.00% 857.10
Previous Close 0.55
Open 0.90
High 1.05
Low 0.50
Vol 65,800
Open Interest (OI) 1,87,600
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
63.50 0.00 0.00% 794.15
Previous Close 63.50
Open 74.55
High 75.25
Low 51.00
Vol 37,800
Open Interest (OI) 1,16,200
Change in OI 0
Bid Price 59.90
Offer Price 77.45
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
50.50 0.00 0.00% 807.15
Previous Close 50.50
Open 62.90
High 64.45
Low 46.25
Vol 14,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 51.60
Offer Price 53.85
Bid Quantity 1,400
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% 767.15
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 58.25
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.55 0.00 0.00% 857.10
Previous Close 0.55
Open 0.70
High 0.85
Low 0.55
Vol 21,000
Open Interest (OI) 64,400
Change in OI 0
Bid Price 0.50
Offer Price 0.55
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.80 0.00 0.00% 856.85
Previous Close 0.80
Open 2.20
High 2.20
Low 0.75
Vol 16,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.75
Offer Price 1.15
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% 846.65
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 0.05
Offer Price 2.70
Bid Quantity 12,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
104.00 0.00 0.00% 753.65
Previous Close 104.00
Open 85.45
High 104.10
Low 85.45
Vol 14,000
Open Interest (OI) 1,49,800
Change in OI 0
Bid Price 63.75
Offer Price 96.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
1.45 0.00 0.00% 856.20
Previous Close 1.45
Open 3.90
High 3.90
Low 1.05
Vol 5,33,400
Open Interest (OI) 3,58,400
Change in OI 0
Bid Price 1.35
Offer Price 1.55
Bid Quantity 1,400
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% 857.15
Previous Close 0.50
Open 0.50
High 0.50
Low 0.50
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.25
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
CE770.00
82.45 0.00 0.00% 775.20
Previous Close 82.45
Open 82.45
High 82.45
Low 82.45
Vol 1,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 0.15
Offer Price 85.45
Bid Quantity 1,400
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% 687.65
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 0.10
Offer Price 119.25
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% 743.60
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
187.00 0.00 0.00% 670.65
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 12.45
Offer Price 142.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
57.80 0.00 0.00% 799.85
Previous Close 57.80
Open 52.70
High 57.85
Low 52.70
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 56.55
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
1.85 0.00 0.00% 855.80
Previous Close 1.85
Open 2.50
High 2.80
Low 1.75
Vol 4,67,600
Open Interest (OI) 2,57,600
Change in OI 0
Bid Price 1.75
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
70.90 0.00 0.00% 786.75
Previous Close 70.90
Open 77.35
High 77.35
Low 70.90
Vol 4,200
Open Interest (OI) 18,200
Change in OI 0
Bid Price 64.00
Offer Price 76.05
Bid Quantity 11,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.50 0.00 0.00% 857.15
Previous Close 0.50
Open 0.70
High 0.70
Low 0.40
Vol 71,400
Open Interest (OI) 1,19,000
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.60 0.00 0.00% 857.05
Previous Close 0.60
Open 0.75
High 1.00
Low 0.60
Vol 51,800
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 4,200
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% 857.45
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE710.00
0.45 0.00 0.00% 857.20
Previous Close 0.45
Open 0.80
High 0.90
Low 0.40
Vol 19,600
Open Interest (OI) 29,400
Change in OI 0
Bid Price 0.50
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
CE600.00
200.00 0.00 0.00% 657.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 857.40
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 0.05
Offer Price 0.25
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
2.30 0.00 0.00% 855.35
Previous Close 2.30
Open 2.60
High 3.35
Low 2.10
Vol 9,77,200
Open Interest (OI) 7,85,400
Change in OI 0
Bid Price 2.20
Offer Price 2.35
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
107.05 0.00 0.00% 750.60
Previous Close 107.05
Open 113.60
High 113.60
Low 107.05
Vol 2,800
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.00
Offer Price 107.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
42.05 -0.70 -1.64% 815.60
Previous Close 42.75
Open 54.05
High 54.05
Low 35.00
Vol 91,000
Open Interest (OI) 92,400
Change in OI 0
Bid Price 42.45
Offer Price 43.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
4.35 -0.10 -2.25% 853.30
Previous Close 4.45
Open 4.80
High 6.80
Low 4.10
Vol 10,09,400
Open Interest (OI) 5,72,600
Change in OI 0
Bid Price 4.05
Offer Price 4.50
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
36.40 -0.95 -2.54% 821.25
Previous Close 37.35
Open 45.45
High 45.45
Low 28.20
Vol 1,03,600
Open Interest (OI) 96,600
Change in OI 0
Bid Price 33.90
Offer Price 36.65
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
22.30 -0.70 -3.04% 835.35
Previous Close 23.00
Open 31.85
High 32.50
Low 17.15
Vol 13,81,800
Open Interest (OI) 2,52,000
Change in OI 0
Bid Price 21.75
Offer Price 22.45
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
28.35 -0.90 -3.08% 829.30
Previous Close 29.25
Open 38.25
High 38.25
Low 22.30
Vol 6,46,800
Open Interest (OI) 1,70,800
Change in OI 0
Bid Price 27.70
Offer Price 29.65
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
3.20 -0.15 -4.48% 854.45
Previous Close 3.35
Open 5.50
High 5.70
Low 2.35
Vol 12,72,600
Open Interest (OI) 3,33,200
Change in OI 0
Bid Price 3.20
Offer Price 3.30
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
12.65 -0.60 -4.53% 845.00
Previous Close 13.25
Open 19.50
High 21.25
Low 9.75
Vol 17,48,600
Open Interest (OI) 3,79,400
Change in OI 0
Bid Price 10.55
Offer Price 12.75
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
1.05 -0.05 -4.55% 856.60
Previous Close 1.10
Open 1.70
High 1.85
Low 1.05
Vol 58,800
Open Interest (OI) 1,24,600
Change in OI 0
Bid Price 0.95
Offer Price 1.15
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
1.00 -0.05 -4.76% 856.65
Previous Close 1.05
Open 2.95
High 3.00
Low 0.55
Vol 1,73,600
Open Interest (OI) 1,82,000
Change in OI 0
Bid Price 1.00
Offer Price 1.20
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
0.95 -0.05 -5.00% 856.70
Previous Close 1.00
Open 1.55
High 1.65
Low 0.90
Vol 10,97,600
Open Interest (OI) 19,06,800
Change in OI 0
Bid Price 0.90
Offer Price 1.00
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
1.75 -0.10 -5.41% 855.90
Previous Close 1.85
Open 3.50
High 3.65
Low 1.40
Vol 5,58,600
Open Interest (OI) 2,08,600
Change in OI 0
Bid Price 1.40
Offer Price 1.85
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
4.00 -0.25 -5.88% 853.65
Previous Close 4.25
Open 6.05
High 7.05
Low 3.15
Vol 6,59,400
Open Interest (OI) 1,33,000
Change in OI 0
Bid Price 3.55
Offer Price 6.10
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
0.80 -0.05 -5.88% 856.85
Previous Close 0.85
Open 0.95
High 1.35
Low 0.80
Vol 82,600
Open Interest (OI) 2,19,800
Change in OI 0
Bid Price 0.80
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
PE820.00
9.50 -0.65 -6.40% 848.15
Previous Close 10.15
Open 15.05
High 16.20
Low 7.35
Vol 21,05,600
Open Interest (OI) 4,42,400
Change in OI 0
Bid Price 9.30
Offer Price 9.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
16.75 -1.30 -7.20% 840.90
Previous Close 18.05
Open 23.85
High 26.95
Low 13.05
Vol 18,22,800
Open Interest (OI) 3,22,000
Change in OI 0
Bid Price 16.45
Offer Price 17.25
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
6.95 -0.55 -7.33% 850.70
Previous Close 7.50
Open 11.05
High 12.25
Low 5.50
Vol 9,71,600
Open Interest (OI) 1,66,600
Change in OI 0
Bid Price 6.60
Offer Price 10.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.50 -0.05 -9.09% 857.15
Previous Close 0.55
Open 0.75
High 0.80
Low 0.50
Vol 25,200
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.50
Offer Price 0.55
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
5.10 -0.55 -9.73% 852.55
Previous Close 5.65
Open 9.95
High 9.95
Low 4.10
Vol 30,78,600
Open Interest (OI) 8,75,000
Change in OI 0
Bid Price 5.05
Offer Price 5.10
Bid Quantity 5,600
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
1.15 -0.15 -11.54% 856.50
Previous Close 1.30
Open 2.05
High 2.10
Low 1.15
Vol 3,19,200
Open Interest (OI) 3,59,800
Change in OI 0
Bid Price 1.15
Offer Price 1.40
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
32.50 3.55 12.26% 825.15
Previous Close 28.95
Open 26.45
High 32.50
Low 25.35
Vol 5,600
Open Interest (OI) 7,000
Change in OI 0
Bid Price 0.00
Offer Price 52.00
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE950.00
11.00 0.25 2.33% 846.65
Previous Close 10.75
Open 8.70
High 13.00
Low 8.70
Vol 18,200
Open Interest (OI) 78,400
Change in OI 0
Bid Price 8.75
Offer Price 11.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
22.00 0.45 2.09% 835.65
Previous Close 21.55
Open 18.65
High 26.70
Low 18.65
Vol 1,34,400
Open Interest (OI) 86,800
Change in OI 0
Bid Price 21.25
Offer Price 22.30
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
5.95 0.05 0.85% 851.70
Previous Close 5.90
Open 6.95
High 7.50
Low 4.60
Vol 99,400
Open Interest (OI) 1,66,600
Change in OI 0
Bid Price 5.50
Offer Price 6.45
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
40.50 0.00 0.00% 817.15
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 19.25
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
CE920.00
15.35 0.00 0.00% 842.30
Previous Close 15.35
Open 19.00
High 19.45
Low 15.00
Vol 22,400
Open Interest (OI) 61,600
Change in OI 0
Bid Price 11.70
Offer Price 17.30
Bid Quantity 1,400
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% 787.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE660.00
5.90 0.00 0.00% 851.75
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 4,200
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% 833.15
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 12.60
Offer Price 27.60
Bid Quantity 2,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 829.65
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 3.00
Offer Price 34.00
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
42.90 0.00 0.00% 814.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
63.00 0.00 0.00% 794.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 842.65
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 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
39.50 0.00 0.00% 818.15
Previous Close 39.50
Open 36.00
High 46.15
Low 36.00
Vol 28,000
Open Interest (OI) 18,200
Change in OI 0
Bid Price 39.50
Offer Price 40.15
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE850.00
42.85 0.00 0.00% 814.80
Previous Close 42.85
Open 42.85
High 42.85
Low 42.85
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 27.85
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
PE680.00
1.30 0.00 0.00% 856.35
Previous Close 1.30
Open 1.30
High 1.30
Low 1.30
Vol 2,800
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
CE860.00
38.25 0.00 0.00% 819.40
Previous Close 38.25
Open 38.25
High 38.25
Low 38.25
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 5.00
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
PE780.00
20.00 0.00 0.00% 837.65
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 5.00
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
19.95 0.00 0.00% 837.70
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 2.80
Offer Price 18.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
2.35 0.00 0.00% 855.30
Previous Close 2.35
Open 2.35
High 2.35
Low 2.35
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.20
Offer Price 11.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE800.00
20.35 -0.45 -2.16% 837.30
Previous Close 20.80
Open 26.00
High 26.15
Low 17.50
Vol 91,000
Open Interest (OI) 57,400
Change in OI 0
Bid Price 19.50
Offer Price 20.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE930.00
60.00 0.00 0.00% 797.65
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 1.85
Offer Price 50.00
Bid Quantity 1,400
Offer Quantity 1,400

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