Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
824.00
Change Change %
-23.25 -2.74%

Updated:28 Oct, 2020, 13:09 PM IST

BSE
824.25
Change Change %
-23.20 -2.74%

Updated:28 Oct, 2020, 13:12 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
8.85 6.15 227.78% 815.15
Previous Close 2.70
Open 2.55
High 9.85
Low 2.30
Vol 4,95,600
Open Interest (OI) 1,37,200
Change in OI -46,200
Bid Price 7.75
Offer Price 8.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
17.00 11.60 214.81% 807.00
Previous Close 5.40
Open 4.80
High 17.00
Low 3.85
Vol 6,00,600
Open Interest (OI) 1,17,600
Change in OI -1,24,600
Bid Price 16.85
Offer Price 17.60
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
4.00 2.70 207.69% 820.00
Previous Close 1.30
Open 1.05
High 4.55
Low 0.90
Vol 5,40,400
Open Interest (OI) 1,48,400
Change in OI -71,400
Bid Price 3.65
Offer Price 3.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.40 0.25 166.67% 823.60
Previous Close 0.15
Open 0.40
High 0.40
Low 0.40
Vol 1,400
Open Interest (OI) 40,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
2.00 1.20 150.00% 822.00
Previous Close 0.80
Open 0.95
High 2.15
Low 0.40
Vol 2,14,200
Open Interest (OI) 1,59,600
Change in OI -11,200
Bid Price 2.00
Offer Price 2.10
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
23.00 12.95 128.86% 801.00
Previous Close 10.05
Open 11.00
High 25.00
Low 8.70
Vol 1,41,400
Open Interest (OI) 1,41,400
Change in OI -51,800
Bid Price 23.05
Offer Price 25.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
35.00 18.35 110.21% 789.00
Previous Close 16.65
Open 17.00
High 35.00
Low 16.10
Vol 65,800
Open Interest (OI) 75,600
Change in OI -37,800
Bid Price 32.80
Offer Price 34.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
0.20 0.10 100.00% 823.80
Previous Close 0.10
Open 0.10
High 0.25
Low 0.05
Vol 26,600
Open Interest (OI) 93,800
Change in OI -23,800
Bid Price 0.10
Offer Price 0.30
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
1.00 0.45 81.82% 823.00
Previous Close 0.55
Open 0.80
High 1.20
Low 0.30
Vol 2,54,800
Open Interest (OI) 3,73,800
Change in OI -77,000
Bid Price 1.05
Offer Price 1.20
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE870.00
43.60 14.45 49.57% 780.40
Previous Close 29.15
Open 27.00
High 43.60
Low 24.75
Vol 21,000
Open Interest (OI) 60,200
Change in OI -9,800
Bid Price 42.55
Offer Price 44.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
49.50 14.50 41.43% 774.50
Previous Close 35.00
Open 34.70
High 49.50
Low 34.00
Vol 53,200
Open Interest (OI) 74,200
Change in OI -14,000
Bid Price 51.85
Offer Price 53.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
69.20 14.60 26.74% 754.80
Previous Close 54.60
Open 66.00
High 69.20
Low 66.00
Vol 2,800
Open Interest (OI) 60,200
Change in OI -1,400
Bid Price 71.95
Offer Price 74.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
55.95 10.35 22.70% 768.05
Previous Close 45.60
Open 49.00
High 55.95
Low 49.00
Vol 4,200
Open Interest (OI) 29,400
Change in OI -1,400
Bid Price 50.20
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
107.45 7.95 7.99% 716.55
Previous Close 99.50
Open 107.45
High 107.45
Low 107.45
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 111.25
Offer Price 140.20
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE920.00
70.80 0.00 0.00% 753.20
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 82.80
Offer Price 95.35
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% 823.75
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
0.25 0.00 0.00% 823.75
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 0.00
Offer Price 0.40
Bid Quantity 0
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% 733.50
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 99.20
Offer Price 130.50
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.05 0.00 0.00% 823.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.30 0.00 0.00% 823.70
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 0.05
Offer Price 0.30
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% 813.00
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 2.90
Bid Quantity 11,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.20 0.00 0.00% 823.80
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 0.45
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
76.15 0.00 0.00% 747.85
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 42.15
Offer Price 48.45
Bid Quantity 9,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
83.25 0.00 0.00% 740.75
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 42.40
Offer Price 76.85
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 654.00
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 5.60
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
PE740.00
0.05 0.00 0.00% 823.95
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 9,800
Open Interest (OI) 89,600
Change in OI -9,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 18,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE1000.00
114.05 0.00 0.00% 709.95
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 129.15
Offer Price 188.30
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% 637.00
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 88.50
Offer Price 124.80
Bid Quantity 4,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
0.10 0.00 0.00% 823.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 2,800
Open Interest (OI) 58,800
Change in OI -2,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
82.50 0.00 0.00% 741.50
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 19.95
Offer Price 45.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
0.40 0.00 0.00% 823.60
Previous Close 0.40
Open 0.35
High 0.95
Low 0.25
Vol 21,000
Open Interest (OI) 70,000
Change in OI -9,800
Bid Price 0.35
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
57.00 0.00 0.00% 767.00
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 70.90
Offer Price 91.65
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.05 0.00 0.00% 823.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 91,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
0.05 0.00 0.00% 823.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
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% 823.75
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 0.35
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% 624.00
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
0.05 0.00 0.00% 823.95
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 0.25
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
0.05 0.00 0.00% 823.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
0.20 -0.05 -20.00% 823.80
Previous Close 0.25
Open 0.05
High 0.30
Low 0.05
Vol 33,600
Open Interest (OI) 1,26,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
78.30 -30.05 -27.73% 745.70
Previous Close 108.35
Open 82.00
High 82.00
Low 76.80
Vol 5,600
Open Interest (OI) 1,41,400
Change in OI 0
Bid Price 73.50
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
CE1000.00
0.10 -0.05 -33.33% 823.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,66,600
Open Interest (OI) 4,69,000
Change in OI -1,62,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,800
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
27.40 -16.40 -37.44% 796.60
Previous Close 43.80
Open 42.00
High 45.00
Low 27.40
Vol 22,400
Open Interest (OI) 2,42,200
Change in OI -11,200
Bid Price 27.05
Offer Price 28.95
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
0.15 -0.10 -40.00% 823.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.10
Vol 16,800
Open Interest (OI) 1,10,600
Change in OI -8,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
18.05 -17.95 -49.86% 805.95
Previous Close 36.00
Open 25.55
High 27.35
Low 18.05
Vol 5,600
Open Interest (OI) 43,400
Change in OI -1,400
Bid Price 15.65
Offer Price 18.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
0.20 -0.20 -50.00% 823.80
Previous Close 0.40
Open 0.20
High 0.35
Low 0.15
Vol 1,02,200
Open Interest (OI) 2,94,000
Change in OI -46,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 25,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.05 -0.05 -50.00% 823.95
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 8,400
Open Interest (OI) 82,600
Change in OI -5,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
0.15 -0.15 -50.00% 823.85
Previous Close 0.30
Open 0.15
High 0.25
Low 0.10
Vol 44,800
Open Interest (OI) 2,50,600
Change in OI -22,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 37,800
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
0.10 -0.10 -50.00% 823.90
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 35,000
Open Interest (OI) 1,58,200
Change in OI -29,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 82,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
0.10 -0.10 -50.00% 823.90
Previous Close 0.20
Open 0.05
High 0.30
Low 0.05
Vol 8,400
Open Interest (OI) 58,800
Change in OI 1,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.05 -0.05 -50.00% 823.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 16,800
Change in OI -2,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.05 -0.05 -50.00% 823.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 47,600
Open Interest (OI) 64,400
Change in OI -46,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.05 -0.05 -50.00% 823.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 5,600
Open Interest (OI) 1,84,800
Change in OI -5,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 11,200
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
0.15 -0.20 -57.14% 823.85
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 78,400
Open Interest (OI) 3,05,200
Change in OI 30,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 96,600
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
0.10 -0.15 -60.00% 823.90
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 61,600
Open Interest (OI) 1,30,200
Change in OI 47,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 47,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
0.10 -0.15 -60.00% 823.90
Previous Close 0.25
Open 0.15
High 0.30
Low 0.10
Vol 5,600
Open Interest (OI) 1,12,000
Change in OI -1,400
Bid Price 0.15
Offer Price 0.25
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
0.10 -0.15 -60.00% 823.90
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 89,600
Open Interest (OI) 3,09,400
Change in OI -75,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 91,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
9.70 -17.40 -64.21% 814.30
Previous Close 27.10
Open 26.35
High 26.35
Low 4.30
Vol 35,000
Open Interest (OI) 84,000
Change in OI 2,800
Bid Price 8.20
Offer Price 9.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
0.35 -0.65 -65.00% 823.65
Previous Close 1.00
Open 0.65
High 0.75
Low 0.25
Vol 1,93,200
Open Interest (OI) 2,77,200
Change in OI -65,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
0.25 -0.55 -68.75% 823.75
Previous Close 0.80
Open 0.50
High 0.55
Low 0.20
Vol 4,85,800
Open Interest (OI) 11,29,800
Change in OI -3,17,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
0.15 -0.40 -72.73% 823.85
Previous Close 0.55
Open 0.40
High 0.40
Low 0.15
Vol 1,45,600
Open Interest (OI) 2,85,600
Change in OI -43,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
4.55 -15.85 -77.70% 819.45
Previous Close 20.40
Open 16.50
High 16.50
Low 4.30
Vol 2,01,600
Open Interest (OI) 1,26,000
Change in OI 44,800
Bid Price 4.35
Offer Price 4.85
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
0.30 -1.05 -77.78% 823.70
Previous Close 1.35
Open 1.15
High 1.15
Low 0.30
Vol 4,03,200
Open Interest (OI) 5,55,800
Change in OI -93,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
2.30 -9.15 -79.91% 821.70
Previous Close 11.45
Open 10.25
High 12.45
Low 1.35
Vol 5,65,600
Open Interest (OI) 2,15,600
Change in OI 46,200
Bid Price 2.20
Offer Price 2.40
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
0.45 -1.80 -80.00% 823.55
Previous Close 2.25
Open 2.00
High 2.00
Low 0.45
Vol 4,46,600
Open Interest (OI) 2,91,200
Change in OI -36,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
1.05 -5.50 -83.97% 822.95
Previous Close 6.55
Open 8.50
High 8.95
Low 0.95
Vol 9,64,600
Open Interest (OI) 2,88,400
Change in OI 22,400
Bid Price 0.95
Offer Price 1.05
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
0.60 -3.20 -84.21% 823.40
Previous Close 3.80
Open 4.50
High 4.90
Low 0.60
Vol 6,87,400
Open Interest (OI) 3,47,200
Change in OI -35,000
Bid Price 0.60
Offer Price 0.70
Bid Quantity 25,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE800.00
57.00 21.65 61.24% 767.00
Previous Close 35.35
Open 62.00
High 62.00
Low 57.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 35.15
Offer Price 50.90
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE780.00
63.00 21.75 52.73% 761.00
Previous Close 41.25
Open 62.50
High 63.00
Low 61.90
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 59.15
Offer Price 67.95
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE800.00
19.90 5.60 39.16% 804.10
Previous Close 14.30
Open 15.00
High 20.65
Low 14.00
Vol 1,89,000
Open Interest (OI) 1,79,200
Change in OI 53,200
Bid Price 20.10
Offer Price 20.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE840.00
40.75 11.30 38.37% 783.25
Previous Close 29.45
Open 27.55
High 40.75
Low 27.55
Vol 54,600
Open Interest (OI) 42,000
Change in OI 19,600
Bid Price 40.00
Offer Price 40.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE820.00
28.25 7.65 37.14% 795.75
Previous Close 20.60
Open 20.00
High 29.00
Low 20.00
Vol 65,800
Open Interest (OI) 46,200
Change in OI 11,200
Bid Price 28.35
Offer Price 28.70
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
61.80 16.25 35.68% 762.20
Previous Close 45.55
Open 61.80
High 61.80
Low 61.80
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 65.75
Offer Price 68.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE820.00
39.60 9.35 30.91% 784.40
Previous Close 30.25
Open 42.00
High 42.00
Low 39.40
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 36.30
Offer Price 37.45
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
44.75 10.00 28.78% 779.25
Previous Close 34.75
Open 35.00
High 45.40
Low 35.00
Vol 56,000
Open Interest (OI) 1,03,600
Change in OI 8,400
Bid Price 45.95
Offer Price 46.50
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
34.85 7.50 27.42% 789.15
Previous Close 27.35
Open 28.50
High 34.85
Low 28.50
Vol 50,400
Open Interest (OI) 30,800
Change in OI 23,800
Bid Price 34.30
Offer Price 34.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
14.60 3.10 26.96% 809.40
Previous Close 11.50
Open 8.75
High 14.75
Low 8.75
Vol 35,000
Open Interest (OI) 47,600
Change in OI 18,200
Bid Price 14.30
Offer Price 14.95
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
50.70 9.55 23.21% 773.30
Previous Close 41.15
Open 41.45
High 50.70
Low 41.45
Vol 12,600
Open Interest (OI) 18,200
Change in OI 7,000
Bid Price 52.00
Offer Price 53.45
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% 818.10
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
CE810.00
87.90 0.00 0.00% 736.10
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
PE900.00
83.00 0.00 0.00% 741.00
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 80.80
Offer Price 104.75
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 809.00
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 0.25
Offer Price 20.00
Bid Quantity 8,400
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% 817.10
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 0.70
Offer Price 4.50
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
7.00 0.00 0.00% 817.00
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 5.05
Offer Price 14.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE760.00
10.00 0.00 0.00% 814.00
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 7.45
Offer Price 24.00
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% 754.00
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
PE790.00
28.00 0.00 0.00% 796.00
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 14.65
Offer Price 18.60
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
18.95 0.00 0.00% 805.05
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 9.05
Offer Price 24.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1060.00
4.20 0.00 0.00% 819.80
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% 818.00
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 1.50
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
PE700.00
3.00 0.00 0.00% 821.00
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 1.35
Offer Price 3.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
20.00 -0.40 -1.96% 804.00
Previous Close 20.40
Open 17.90
High 20.00
Low 17.90
Vol 2,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 24.65
Offer Price 25.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE890.00
16.55 -1.15 -6.50% 807.45
Previous Close 17.70
Open 15.25
High 16.55
Low 15.00
Vol 5,600
Open Interest (OI) 11,200
Change in OI 4,200
Bid Price 12.20
Offer Price 14.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE830.00
33.85 -9.20 -21.37% 790.15
Previous Close 43.05
Open 36.00
High 36.25
Low 33.00
Vol 57,400
Open Interest (OI) 43,400
Change in OI 42,000
Bid Price 33.60
Offer Price 33.90
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
5.50 -1.55 -21.99% 818.50
Previous Close 7.05
Open 7.20
High 7.50
Low 5.50
Vol 61,600
Open Interest (OI) 1,24,600
Change in OI 1,400
Bid Price 5.55
Offer Price 5.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
25.45 -7.85 -23.57% 798.55
Previous Close 33.30
Open 33.60
High 33.60
Low 25.00
Vol 1,30,200
Open Interest (OI) 1,20,400
Change in OI 44,800
Bid Price 25.25
Offer Price 25.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE840.00
29.05 -9.00 -23.65% 794.95
Previous Close 38.05
Open 33.45
High 36.00
Low 29.05
Vol 98,000
Open Interest (OI) 58,800
Change in OI 51,800
Bid Price 29.20
Offer Price 29.45
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
12.25 -3.95 -24.38% 811.75
Previous Close 16.20
Open 16.20
High 16.20
Low 11.85
Vol 2,28,200
Open Interest (OI) 3,83,600
Change in OI 49,000
Bid Price 11.80
Offer Price 12.05
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
2.65 -0.95 -26.39% 821.35
Previous Close 3.60
Open 3.60
High 4.25
Low 2.65
Vol 49,000
Open Interest (OI) 3,44,400
Change in OI 25,200
Bid Price 2.55
Offer Price 3.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
16.00 -5.80 -26.61% 808.00
Previous Close 21.80
Open 19.95
High 20.95
Low 16.00
Vol 49,000
Open Interest (OI) 98,000
Change in OI 7,000
Bid Price 16.00
Offer Price 16.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE870.00
18.00 -6.70 -27.13% 806.00
Previous Close 24.70
Open 22.80
High 23.15
Low 17.80
Vol 33,600
Open Interest (OI) 72,800
Change in OI 8,400
Bid Price 17.80
Offer Price 18.05
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
8.65 -3.40 -28.22% 815.35
Previous Close 12.05
Open 11.25
High 11.25
Low 8.65
Vol 15,400
Open Interest (OI) 77,000
Change in OI 1,400
Bid Price 8.35
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
CE860.00
20.75 -8.80 -29.78% 803.25
Previous Close 29.55
Open 30.85
High 30.85
Low 20.55
Vol 99,400
Open Interest (OI) 85,400
Change in OI 18,200
Bid Price 20.70
Offer Price 21.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE750.00
7.50 -75.90 -91.01% 816.50
Previous Close 83.40
Open 5.95
High 7.50
Low 5.95
Vol 25,200
Open Interest (OI) 19,600
Change in OI 0
Bid Price 7.05
Offer Price 9.45
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
14.85 0.00 0.00% 809.15
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 0.00
Offer Price 0.00
Bid Quantity 0
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% 764.00
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 45.00
Bid Quantity 2,800
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