Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- HCL Technologies Ltd.
- F&O
NSE Symbol: | BSE Code: | ISIN: | Sector:
- Add to Portfolio
- Add to Watchlist
- Add to Alert
- Add to Message
Add to Portfolio
NSE
866.25
| Change | Change % |
| -4.80 | -0.55% |
Updated:22 Oct, 2020, 16:02 PM IST |
|
BSE
867.10
| Change | Change % |
| -3.60 | -0.41% |
Updated:22 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 CE780.00 |
96.15 | 29.25 | 43.72% | 770.10 |
|
Previous Close 66.90
Open 100.05
High 100.05
Low 96.15
Vol 2,800
Open Interest (OI) 5,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE740.00 |
0.75 | 0.20 | 36.36% | 865.50 |
|
Previous Close 0.55
Open 0.50
High 0.75
Low 0.35
Vol 8,400
Open Interest (OI) 1,56,800
Change in OI -4,200
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 CE1050.00 |
0.40 | 0.10 | 33.33% | 865.85 |
|
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 7,000
Open Interest (OI) 54,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE720.00 |
0.40 | 0.05 | 14.29% | 865.85 |
|
Previous Close 0.35
Open 0.25
High 0.40
Low 0.25
Vol 2,800
Open Interest (OI) 53,200
Change in OI -2,800
Bid Price 0.25
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 |
51.85 | 1.20 | 2.37% | 814.40 |
|
Previous Close 50.65
Open 44.85
High 57.10
Low 44.85
Vol 26,600
Open Interest (OI) 1,21,800
Change in OI -1,400
Bid Price 49.35
Offer Price 52.10
Bid Quantity 1,400
Offer Quantity 5,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE840.00 |
33.70 | 0.15 | 0.45% | 832.55 |
|
Previous Close 33.55
Open 32.60
High 42.50
Low 28.15
Vol 1,23,200
Open Interest (OI) 1,86,200
Change in OI -22,400
Bid Price 31.90
Offer Price 33.90
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 |
39.65 | 0.10 | 0.25% | 826.60 |
|
Previous Close 39.55
Open 37.95
High 47.05
Low 36.65
Vol 77,000
Open Interest (OI) 1,24,600
Change in OI -29,400
Bid Price 38.85
Offer Price 41.95
Bid Quantity 1,400
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% | 866.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE660.00 |
0.55 | 0.00 | 0.00% | 865.70 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 775.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1040.00 |
0.30 | 0.00 | 0.00% | 865.95 |
|
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 12,600
Open Interest (OI) 49,000
Change in OI -4,200
Bid Price 0.30
Offer Price 0.40
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% | 855.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE750.00 |
129.00 | 0.00 | 0.00% | 737.25 |
|
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 102.95
Offer Price 129.95
Bid Quantity 32,200
Offer Quantity 8,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE680.00 |
0.20 | 0.00 | 0.00% | 866.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE740.00 |
170.00 | 0.00 | 0.00% | 696.25 |
|
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 114.80
Offer Price 140.95
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% | 752.20 |
|
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 119.70
Offer Price 145.90
Bid Quantity 4,200
Offer Quantity 4,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE720.00 |
187.00 | 0.00 | 0.00% | 679.25 |
|
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 127.55
Offer Price 160.25
Bid Quantity 32,200
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE790.00 |
82.50 | 0.00 | 0.00% | 783.75 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE910.00 |
46.70 | 0.00 | 0.00% | 819.55 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1060.00 |
0.40 | 0.00 | 0.00% | 865.85 |
|
Previous Close 0.40
Open 0.40
High 0.40
Low 0.20
Vol 57,400
Open Interest (OI) 1,33,000
Change in OI 5,600
Bid Price 0.20
Offer Price 0.40
Bid Quantity 37,800
Offer Quantity 4,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE650.00 |
0.20 | 0.00 | 0.00% | 866.05 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE600.00 |
200.00 | 0.00 | 0.00% | 666.25 |
|
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 239.75
Offer Price 295.35
Bid Quantity 32,200
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE600.00 |
0.25 | 0.00 | 0.00% | 866.00 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE950.00 |
87.85 | 0.00 | 0.00% | 778.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE770.00 |
105.05 | -0.20 | -0.19% | 761.20 |
|
Previous Close 105.25
Open 105.05
High 105.05
Low 105.05
Vol 1,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 79.95
Offer Price 108.35
Bid Quantity 32,200
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE800.00 |
67.65 | -0.45 | -0.66% | 798.60 |
|
Previous Close 68.10
Open 65.00
High 78.00
Low 62.00
Vol 33,600
Open Interest (OI) 2,81,400
Change in OI -16,800
Bid Price 65.25
Offer Price 68.50
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE860.00 |
20.35 | -0.25 | -1.21% | 845.90 |
|
Previous Close 20.60
Open 14.55
High 28.00
Low 12.15
Vol 10,90,600
Open Interest (OI) 3,54,200
Change in OI 36,400
Bid Price 19.35
Offer Price 20.65
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 |
26.05 | -0.75 | -2.80% | 840.20 |
|
Previous Close 26.80
Open 22.00
High 34.90
Low 21.45
Vol 3,85,000
Open Interest (OI) 3,09,400
Change in OI 2,800
Bid Price 26.00
Offer Price 26.85
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 | -1.90 | -3.39% | 812.15 |
|
Previous Close 56.00
Open 54.10
High 54.10
Low 54.10
Vol 1,400
Open Interest (OI) 7,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE810.00 |
56.85 | -2.95 | -4.93% | 809.40 |
|
Previous Close 59.80
Open 57.65
High 66.90
Low 53.75
Vol 7,000
Open Interest (OI) 57,400
Change in OI -1,400
Bid Price 49.45
Offer Price 59.55
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE870.00 |
15.30 | -0.85 | -5.26% | 850.95 |
|
Previous Close 16.15
Open 12.45
High 22.00
Low 11.40
Vol 16,31,000
Open Interest (OI) 3,66,800
Change in OI -7,000
Bid Price 15.05
Offer Price 15.55
Bid Quantity 5,600
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE880.00 |
23.50 | -1.40 | -5.62% | 842.75 |
|
Previous Close 24.90
Open 33.25
High 33.25
Low 19.10
Vol 2,42,200
Open Interest (OI) 1,80,600
Change in OI -7,000
Bid Price 23.20
Offer Price 24.75
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 |
13.40 | -0.90 | -6.29% | 852.85 |
|
Previous Close 14.30
Open 19.95
High 20.00
Low 10.20
Vol 12,26,400
Open Interest (OI) 2,45,000
Change in OI -4,200
Bid Price 12.75
Offer Price 13.55
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 |
17.65 | -1.30 | -6.86% | 848.60 |
|
Previous Close 18.95
Open 25.30
High 25.30
Low 14.00
Vol 7,86,800
Open Interest (OI) 1,59,600
Change in OI 2,800
Bid Price 17.55
Offer Price 18.65
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 |
11.30 | -0.85 | -7.00% | 854.95 |
|
Previous Close 12.15
Open 8.90
High 17.20
Low 8.10
Vol 30,67,400
Open Interest (OI) 9,33,800
Change in OI 65,800
Bid Price 11.30
Offer Price 11.65
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 |
8.65 | -0.75 | -7.98% | 857.60 |
|
Previous Close 9.40
Open 6.45
High 13.20
Low 6.45
Vol 14,28,000
Open Interest (OI) 4,92,800
Change in OI 2,800
Bid Price 8.00
Offer Price 8.75
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 |
6.65 | -0.65 | -8.90% | 859.60 |
|
Previous Close 7.30
Open 5.80
High 10.20
Low 5.05
Vol 29,72,200
Open Interest (OI) 23,36,600
Change in OI 21,000
Bid Price 6.50
Offer Price 6.75
Bid Quantity 2,800
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE930.00 |
2.95 | -0.30 | -9.23% | 863.30 |
|
Previous Close 3.25
Open 2.50
High 4.50
Low 2.50
Vol 4,11,600
Open Interest (OI) 3,30,400
Change in OI 21,000
Bid Price 2.70
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE900.00 |
38.20 | -4.05 | -9.59% | 828.05 |
|
Previous Close 42.25
Open 42.30
High 42.75
Low 32.25
Vol 1,31,600
Open Interest (OI) 1,12,000
Change in OI -78,400
Bid Price 38.40
Offer Price 40.35
Bid Quantity 2,800
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE910.00 |
4.95 | -0.60 | -10.81% | 861.30 |
|
Previous Close 5.55
Open 4.50
High 7.60
Low 4.15
Vol 7,26,600
Open Interest (OI) 5,06,800
Change in OI 19,600
Bid Price 4.90
Offer Price 5.15
Bid Quantity 1,400
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE730.00 |
0.40 | -0.05 | -11.11% | 865.85 |
|
Previous Close 0.45
Open 0.40
High 0.40
Low 0.40
Vol 2,800
Open Interest (OI) 7,000
Change in OI -1,400
Bid Price 0.20
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 CE950.00 |
2.00 | -0.25 | -11.11% | 864.25 |
|
Previous Close 2.25
Open 2.30
High 2.80
Low 1.65
Vol 4,53,600
Open Interest (OI) 6,34,200
Change in OI -11,200
Bid Price 1.80
Offer Price 2.00
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 |
9.10 | -1.15 | -11.22% | 857.15 |
|
Previous Close 10.25
Open 14.30
High 14.50
Low 7.20
Vol 13,03,400
Open Interest (OI) 3,52,800
Change in OI 5,600
Bid Price 8.65
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 CE920.00 |
3.80 | -0.50 | -11.63% | 862.45 |
|
Previous Close 4.30
Open 3.10
High 5.90
Low 3.00
Vol 8,40,000
Open Interest (OI) 7,09,800
Change in OI 25,200
Bid Price 3.15
Offer Price 3.75
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 |
30.45 | -4.40 | -12.63% | 835.80 |
|
Previous Close 34.85
Open 29.25
High 36.35
Low 25.05
Vol 8,400
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 21.80
Offer Price 35.40
Bid Quantity 12,600
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE940.00 |
2.40 | -0.35 | -12.73% | 863.85 |
|
Previous Close 2.75
Open 2.15
High 3.55
Low 2.05
Vol 2,85,600
Open Interest (OI) 3,78,000
Change in OI 14,000
Bid Price 2.05
Offer Price 2.75
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE970.00 |
1.35 | -0.25 | -15.63% | 864.90 |
|
Previous Close 1.60
Open 1.20
High 1.85
Low 1.10
Vol 74,200
Open Interest (OI) 79,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE840.00 |
6.20 | -1.15 | -15.65% | 860.05 |
|
Previous Close 7.35
Open 10.70
High 10.70
Low 5.00
Vol 9,80,000
Open Interest (OI) 3,16,400
Change in OI -18,200
Bid Price 5.20
Offer Price 6.85
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 |
1.50 | -0.35 | -18.92% | 864.75 |
|
Previous Close 1.85
Open 1.50
High 2.05
Low 1.40
Vol 81,200
Open Interest (OI) 2,24,000
Change in OI 11,200
Bid Price 1.25
Offer Price 1.50
Bid Quantity 2,800
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE830.00 |
4.25 | -1.10 | -20.56% | 862.00 |
|
Previous Close 5.35
Open 6.35
High 7.25
Low 3.60
Vol 5,48,800
Open Interest (OI) 2,33,800
Change in OI 21,000
Bid Price 4.05
Offer Price 5.50
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE760.00 |
0.55 | -0.15 | -21.43% | 865.70 |
|
Previous Close 0.70
Open 0.50
High 1.40
Low 0.40
Vol 46,200
Open Interest (OI) 1,59,600
Change in OI -9,800
Bid Price 0.30
Offer Price 0.95
Bid Quantity 2,800
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1000.00 |
0.70 | -0.20 | -22.22% | 865.55 |
|
Previous Close 0.90
Open 0.70
High 1.00
Low 0.65
Vol 3,34,600
Open Interest (OI) 16,05,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE820.00 |
2.95 | -0.85 | -22.37% | 863.30 |
|
Previous Close 3.80
Open 3.80
High 4.75
Low 2.50
Vol 5,30,600
Open Interest (OI) 3,09,400
Change in OI 21,000
Bid Price 2.95
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE980.00 |
1.00 | -0.30 | -23.08% | 865.25 |
|
Previous Close 1.30
Open 1.30
High 1.50
Low 0.95
Vol 2,11,400
Open Interest (OI) 3,17,800
Change in OI 18,200
Bid Price 0.85
Offer Price 1.30
Bid Quantity 4,200
Offer Quantity 4,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1030.00 |
0.30 | -0.10 | -25.00% | 865.95 |
|
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 33,600
Open Interest (OI) 1,26,000
Change in OI -11,200
Bid Price 0.30
Offer Price 0.40
Bid Quantity 4,200
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE990.00 |
0.75 | -0.25 | -25.00% | 865.50 |
|
Previous Close 1.00
Open 0.65
High 1.00
Low 0.65
Vol 74,200
Open Interest (OI) 1,20,400
Change in OI 9,800
Bid Price 0.65
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 PE810.00 |
2.05 | -0.70 | -25.45% | 864.20 |
|
Previous Close 2.75
Open 2.90
High 3.45
Low 1.85
Vol 3,34,600
Open Interest (OI) 1,73,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE800.00 |
1.50 | -0.55 | -26.83% | 864.75 |
|
Previous Close 2.05
Open 2.20
High 2.55
Low 1.40
Vol 5,30,600
Open Interest (OI) 5,92,200
Change in OI -84,000
Bid Price 1.50
Offer Price 1.70
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE710.00 |
0.25 | -0.10 | -28.57% | 866.00 |
|
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 16,800
Change in OI -1,400
Bid Price 0.25
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 PE700.00 |
0.25 | -0.10 | -28.57% | 866.00 |
|
Previous Close 0.35
Open 0.30
High 0.30
Low 0.15
Vol 50,400
Open Interest (OI) 2,25,400
Change in OI -1,400
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 PE790.00 |
1.10 | -0.50 | -31.25% | 865.15 |
|
Previous Close 1.60
Open 1.60
High 1.85
Low 1.00
Vol 1,35,800
Open Interest (OI) 1,27,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1010.00 |
0.55 | -0.25 | -31.25% | 865.70 |
|
Previous Close 0.80
Open 0.55
High 0.70
Low 0.40
Vol 79,800
Open Interest (OI) 1,42,800
Change in OI -56,000
Bid Price 0.45
Offer Price 0.60
Bid Quantity 22,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK CE1020.00 |
0.35 | -0.20 | -36.36% | 865.90 |
|
Previous Close 0.55
Open 0.45
High 0.65
Low 0.25
Vol 28,000
Open Interest (OI) 1,31,600
Change in OI -1,400
Bid Price 0.30
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 PE780.00 |
0.80 | -0.55 | -40.74% | 865.45 |
|
Previous Close 1.35
Open 1.00
High 1.60
Low 0.65
Vol 2,85,600
Open Interest (OI) 1,89,000
Change in OI -93,800
Bid Price 0.65
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE750.00 |
0.25 | -0.20 | -44.44% | 866.00 |
|
Previous Close 0.45
Open 0.45
High 0.50
Low 0.25
Vol 71,400
Open Interest (OI) 1,93,200
Change in OI -29,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 8,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 29-10-2020 |
OPTSTK PE770.00 |
0.45 | -0.40 | -47.06% | 865.80 |
|
Previous Close 0.85
Open 0.60
High 1.30
Low 0.45
Vol 1,17,600
Open Interest (OI) 1,00,800
Change in OI 8,400
Bid Price 0.25
Offer Price 0.80
Bid Quantity 5,600
Offer Quantity 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE870.00 |
39.50 | 19.40 | 96.52% | 826.75 |
|
Previous Close 20.10
Open 39.25
High 40.35
Low 38.95
Vol 32,200
Open Interest (OI) 22,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE1000.00 |
7.50 | 0.50 | 7.14% | 858.75 |
|
Previous Close 7.00
Open 7.15
High 8.50
Low 6.25
Vol 74,200
Open Interest (OI) 2,29,600
Change in OI 25,200
Bid Price 6.85
Offer Price 7.50
Bid Quantity 1,400
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE950.00 |
14.00 | 0.90 | 6.87% | 852.25 |
|
Previous Close 13.10
Open 13.00
High 15.50
Low 13.00
Vol 9,800
Open Interest (OI) 93,800
Change in OI 2,800
Bid Price 13.40
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 PE830.00 |
21.75 | 1.25 | 6.10% | 844.50 |
|
Previous Close 20.50
Open 21.75
High 21.75
Low 21.75
Vol 1,400
Open Interest (OI) 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE800.00 |
14.00 | 0.60 | 4.48% | 852.25 |
|
Previous Close 13.40
Open 13.40
High 14.25
Low 11.65
Vol 35,000
Open Interest (OI) 84,000
Change in OI 5,600
Bid Price 11.45
Offer Price 16.55
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 |
30.20 | 0.45 | 1.51% | 836.05 |
|
Previous Close 29.75
Open 30.20
High 31.80
Low 29.10
Vol 28,000
Open Interest (OI) 30,800
Change in OI 8,400
Bid Price 29.40
Offer Price 31.05
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 |
28.20 | 0.05 | 0.18% | 838.05 |
|
Previous Close 28.15
Open 24.60
High 31.85
Low 24.55
Vol 1,24,600
Open Interest (OI) 2,14,200
Change in OI 26,600
Bid Price 27.40
Offer Price 28.00
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% | 796.25 |
|
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 129.40
Offer Price 175.30
Bid Quantity 32,200
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE660.00 |
5.90 | 0.00 | 0.00% | 860.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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% | 778.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 45.60
Offer Price 110.55
Bid Quantity 2,800
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE900.00 |
53.85 | 0.00 | 0.00% | 812.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE840.00 |
21.30 | 0.00 | 0.00% | 844.95 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE790.00 |
28.00 | 0.00 | 0.00% | 838.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE880.00 |
41.00 | 0.00 | 0.00% | 825.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE970.00 |
15.00 | 0.00 | 0.00% | 851.25 |
|
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 28.40
Bid Quantity 19,600
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE1020.00 |
6.00 | 0.00 | 0.00% | 860.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE850.00 |
48.00 | 0.00 | 0.00% | 818.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE680.00 |
6.90 | 0.00 | 0.00% | 859.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE770.00 |
7.00 | 0.00 | 0.00% | 859.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE700.00 |
5.90 | 0.00 | 0.00% | 860.35 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE880.00 |
35.95 | -0.05 | -0.14% | 830.30 |
|
Previous Close 36.00
Open 33.55
High 40.85
Low 33.15
Vol 39,200
Open Interest (OI) 56,000
Change in OI 25,200
Bid Price 34.95
Offer Price 38.35
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 |
21.00 | -0.10 | -0.47% | 845.25 |
|
Previous Close 21.10
Open 21.00
High 21.00
Low 21.00
Vol 1,400
Open Interest (OI) 74,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE860.00 |
31.85 | -2.15 | -6.32% | 834.40 |
|
Previous Close 34.00
Open 31.85
High 31.85
Low 31.85
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 30.00
Offer Price 71.45
Bid Quantity 14,000
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE860.00 |
43.00 | -4.35 | -9.19% | 823.25 |
|
Previous Close 47.35
Open 48.45
High 48.45
Low 43.00
Vol 5,600
Open Interest (OI) 7,000
Change in OI 1,400
Bid Price 43.75
Offer Price 48.30
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 |
9.50 | -1.45 | -13.24% | 856.75 |
|
Previous Close 10.95
Open 9.95
High 9.95
Low 8.00
Vol 4,200
Open Interest (OI) 26,600
Change in OI 2,800
Bid Price 1.30
Offer Price 14.00
Bid Quantity 4,200
Offer Quantity 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE910.00 |
23.95 | -6.25 | -20.70% | 842.30 |
|
Previous Close 30.20
Open 24.00
High 24.00
Low 23.95
Vol 2,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 24.00
Offer Price 32.60
Bid Quantity 1,400
Offer Quantity 32,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE810.00 |
16.00 | -8.50 | -34.69% | 850.25 |
|
Previous Close 24.50
Open 16.00
High 16.00
Low 16.00
Vol 4,200
Open Interest (OI) 1,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK CE1060.00 |
4.20 | -4.60 | -52.27% | 862.05 |
|
Previous Close 8.80
Open 4.20
High 4.20
Low 4.20
Vol 1,400
Open Interest (OI) 0
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 26-11-2020 |
OPTSTK PE820.00 |
19.00 | -112.35 | -85.53% | 847.25 |
|
Previous Close 131.35
Open 17.45
High 19.00
Low 17.45
Vol 16,800
Open Interest (OI) 15,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 31-12-2020 |
OPTSTK CE1000.00 |
14.85 | 0.00 | 0.00% | 851.40 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HCLTECH 31-12-2020 |
OPTSTK CE930.00 |
60.00 | 0.00 | 0.00% | 806.25 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 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.