Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
829.60
Change Change %
-17.65 -2.08%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
829.60
Change Change %
-17.85 -2.11%

Updated:28 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
PE740.00
0.15 0.10 200.00% 829.45
Previous Close 0.05
Open 0.10
High 0.15
Low 0.05
Vol 11,200
Open Interest (OI) 89,600
Change in OI -9,800
Bid Price 0.05
Offer Price 0.45
Bid Quantity 18,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.40 0.25 166.67% 829.20
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 0.35
Bid Quantity 9,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
3.20 1.90 146.15% 826.40
Previous Close 1.30
Open 1.05
High 5.00
Low 0.90
Vol 8,21,800
Open Interest (OI) 1,34,400
Change in OI -85,400
Bid Price 3.10
Offer Price 4.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE850.00
20.90 10.85 107.96% 808.70
Previous Close 10.05
Open 11.00
High 27.50
Low 8.70
Vol 1,93,200
Open Interest (OI) 1,21,800
Change in OI -71,400
Bid Price 21.05
Offer Price 29.00
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
30.40 13.75 82.58% 799.20
Previous Close 16.65
Open 17.00
High 38.15
Low 16.10
Vol 92,400
Open Interest (OI) 68,600
Change in OI -44,800
Bid Price 29.00
Offer Price 31.00
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
1.00 0.45 81.82% 828.60
Previous Close 0.55
Open 0.80
High 1.40
Low 0.30
Vol 4,50,800
Open Interest (OI) 3,33,200
Change in OI -1,17,600
Bid Price 0.50
Offer Price 1.20
Bid Quantity 18,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
9.00 3.60 66.67% 820.60
Previous Close 5.40
Open 4.80
High 18.75
Low 3.85
Vol 7,12,600
Open Interest (OI) 79,800
Change in OI -1,62,400
Bid Price 11.05
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
PE810.00
1.25 0.45 56.25% 828.35
Previous Close 0.80
Open 0.95
High 2.15
Low 0.40
Vol 4,17,200
Open Interest (OI) 1,51,200
Change in OI -19,600
Bid Price 0.70
Offer Price 1.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
52.60 17.60 50.29% 777.00
Previous Close 35.00
Open 34.70
High 56.95
Low 34.00
Vol 70,000
Open Interest (OI) 58,800
Change in OI -29,400
Bid Price 44.70
Offer Price 57.05
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
0.15 0.05 50.00% 829.45
Previous Close 0.10
Open 0.10
High 0.30
Low 0.05
Vol 50,400
Open Interest (OI) 84,000
Change in OI -33,600
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE870.00
40.00 10.85 37.22% 789.60
Previous Close 29.15
Open 27.00
High 46.45
Low 24.75
Vol 30,800
Open Interest (OI) 51,800
Change in OI -18,200
Bid Price 38.65
Offer Price 41.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
3.65 0.95 35.19% 825.95
Previous Close 2.70
Open 2.55
High 10.50
Low 2.30
Vol 6,56,600
Open Interest (OI) 92,400
Change in OI -91,000
Bid Price 3.60
Offer Price 7.35
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
69.00 14.40 26.37% 760.60
Previous Close 54.60
Open 66.00
High 74.85
Low 66.00
Vol 7,000
Open Interest (OI) 57,400
Change in OI -4,200
Bid Price 68.00
Offer Price 81.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
0.50 0.10 25.00% 829.10
Previous Close 0.40
Open 0.35
High 0.95
Low 0.25
Vol 39,200
Open Interest (OI) 64,400
Change in OI -15,400
Bid Price 0.30
Offer Price 0.95
Bid Quantity 14,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
55.95 10.35 22.70% 773.65
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 56.95
Offer Price 68.35
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
0.30 0.05 20.00% 829.30
Previous Close 0.25
Open 0.05
High 0.30
Low 0.05
Vol 46,200
Open Interest (OI) 1,23,200
Change in OI -2,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
107.45 7.95 7.99% 722.15
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 108.90
Offer Price 142.70
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% 758.80
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 82.20
Offer Price 95.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
0.25 0.00 0.00% 829.35
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 0.10
Bid Quantity 5,600
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% 829.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
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% 739.10
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 101.25
Offer Price 113.65
Bid Quantity 9,800
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% 829.55
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
PE620.00
11.00 0.00 0.00% 818.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.05
Offer Price 0.90
Bid Quantity 11,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.20 0.00 0.00% 829.40
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 0.10
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% 753.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 44.70
Offer Price 57.15
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
83.25 0.00 0.00% 746.35
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 58.35
Offer Price 65.60
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
0.20 0.00 0.00% 829.40
Previous Close 0.20
Open 0.05
High 0.30
Low 0.05
Vol 16,800
Open Interest (OI) 54,600
Change in OI -2,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 42,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 659.60
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 78.50
Offer Price 112.80
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% 715.55
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 149.40
Offer Price 198.05
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% 642.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 98.50
Offer Price 121.60
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% 829.50
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 5,600
Open Interest (OI) 58,800
Change in OI -2,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
82.50 0.00 0.00% 747.10
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 28.05
Offer Price 51.70
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
57.00 0.00 0.00% 772.60
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 73.75
Offer Price 92.10
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.05 0.00 0.00% 829.55
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 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
0.05 0.00 0.00% 829.55
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% 829.35
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 0.30
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE600.00
200.00 0.00 0.00% 629.60
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 196.75
Offer Price 254.80
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
0.05 0.00 0.00% 829.55
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 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.10 0.00 0.00% 829.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 1,70,800
Change in OI -19,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
0.05 0.00 0.00% 829.55
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
PE760.00
0.20 -0.05 -20.00% 829.40
Previous Close 0.25
Open 0.15
High 0.30
Low 0.10
Vol 9,800
Open Interest (OI) 1,12,000
Change in OI -1,400
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
31.10 -12.70 -29.00% 798.50
Previous Close 43.80
Open 42.00
High 45.00
Low 24.45
Vol 1,47,000
Open Interest (OI) 1,45,600
Change in OI -1,07,800
Bid Price 27.00
Offer Price 33.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
75.00 -33.35 -30.78% 754.60
Previous Close 108.35
Open 82.00
High 82.00
Low 75.00
Vol 8,400
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 66.65
Offer Price 94.70
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
0.10 -0.05 -33.33% 829.50
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,25,400
Open Interest (OI) 4,25,600
Change in OI -2,05,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 16,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
22.00 -14.00 -38.89% 807.60
Previous Close 36.00
Open 25.55
High 27.35
Low 15.85
Vol 15,400
Open Interest (OI) 42,000
Change in OI -2,800
Bid Price 18.60
Offer Price 30.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.05 -0.05 -50.00% 829.55
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 9,800
Open Interest (OI) 81,200
Change in OI -7,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
0.10 -0.10 -50.00% 829.50
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 56,000
Open Interest (OI) 1,35,800
Change in OI -51,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 56,000
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.05 -0.05 -50.00% 829.55
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% 829.55
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 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
13.25 -13.85 -51.11% 816.35
Previous Close 27.10
Open 26.35
High 26.35
Low 4.30
Vol 1,16,200
Open Interest (OI) 71,400
Change in OI -9,800
Bid Price 11.90
Offer Price 20.80
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
0.15 -0.20 -57.14% 829.45
Previous Close 0.35
Open 0.20
High 0.20
Low 0.10
Vol 1,07,800
Open Interest (OI) 2,98,200
Change in OI 23,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 54,600
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
0.10 -0.15 -60.00% 829.50
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 79,800
Open Interest (OI) 1,45,600
Change in OI 63,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 26,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
0.15 -0.25 -62.50% 829.45
Previous Close 0.40
Open 0.20
High 0.35
Low 0.10
Vol 1,45,600
Open Interest (OI) 2,73,000
Change in OI -67,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
0.20 -0.35 -63.64% 829.40
Previous Close 0.55
Open 0.40
High 0.40
Low 0.10
Vol 1,96,000
Open Interest (OI) 2,54,800
Change in OI -74,200
Bid Price 0.20
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
CE940.00
0.10 -0.20 -66.67% 829.50
Previous Close 0.30
Open 0.15
High 0.25
Low 0.10
Vol 82,600
Open Interest (OI) 2,35,200
Change in OI -37,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 36,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.10 -0.20 -66.67% 829.50
Previous Close 0.30
Open 0.10
High 0.10
Low 0.10
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.05
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
CE830.00
6.70 -13.70 -67.16% 822.90
Previous Close 20.40
Open 16.50
High 16.50
Low 3.25
Vol 5,01,200
Open Interest (OI) 91,000
Change in OI 9,800
Bid Price 5.10
Offer Price 6.80
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
2.55 -8.90 -77.73% 827.05
Previous Close 11.45
Open 10.25
High 12.45
Low 1.35
Vol 8,93,200
Open Interest (OI) 1,90,400
Change in OI 21,000
Bid Price 2.80
Offer Price 3.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
0.50 -1.75 -77.78% 829.10
Previous Close 2.25
Open 2.00
High 2.00
Low 0.35
Vol 5,67,000
Open Interest (OI) 2,60,400
Change in OI -67,200
Bid Price 0.35
Offer Price 0.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
0.30 -1.05 -77.78% 829.30
Previous Close 1.35
Open 1.15
High 1.15
Low 0.20
Vol 5,37,600
Open Interest (OI) 4,66,200
Change in OI -1,83,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
0.05 -0.20 -80.00% 829.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 35,000
Open Interest (OI) 99,400
Change in OI -19,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 23,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
0.05 -0.20 -80.00% 829.55
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 1,16,200
Open Interest (OI) 2,96,800
Change in OI -88,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 44,800
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
0.15 -0.65 -81.25% 829.45
Previous Close 0.80
Open 0.50
High 0.55
Low 0.15
Vol 6,17,400
Open Interest (OI) 10,41,600
Change in OI -4,06,000
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
CE850.00
1.20 -5.35 -81.68% 828.40
Previous Close 6.55
Open 8.50
High 8.95
Low 0.70
Vol 13,93,000
Open Interest (OI) 2,33,800
Change in OI -32,200
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
0.15 -0.85 -85.00% 829.45
Previous Close 1.00
Open 0.65
High 0.75
Low 0.15
Vol 2,64,600
Open Interest (OI) 2,56,200
Change in OI -86,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
0.55 -3.25 -85.53% 829.05
Previous Close 3.80
Open 4.50
High 4.90
Low 0.55
Vol 8,61,000
Open Interest (OI) 3,12,200
Change in OI -70,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 9,800
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
11.25 4.25 60.71% 818.35
Previous Close 7.00
Open 10.05
High 12.20
Low 10.05
Vol 14,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 11.25
Offer Price 13.00
Bid Quantity 2,800
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% 766.60
Previous Close 41.25
Open 62.50
High 63.00
Low 61.90
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 57.20
Offer Price 82.50
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE800.00
52.45 17.10 48.37% 777.15
Previous Close 35.35
Open 62.00
High 62.00
Low 50.05
Vol 11,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 30.05
Offer Price 54.95
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
19.60 5.30 37.06% 810.00
Previous Close 14.30
Open 15.00
High 22.25
Low 14.00
Vol 3,62,600
Open Interest (OI) 2,04,400
Change in OI 78,400
Bid Price 18.80
Offer Price 19.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
61.80 16.25 35.68% 767.80
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 57.85
Offer Price 68.20
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE820.00
27.00 6.40 31.07% 802.60
Previous Close 20.60
Open 20.00
High 30.95
Low 20.00
Vol 1,41,400
Open Interest (OI) 49,000
Change in OI 14,000
Bid Price 12.25
Offer Price 27.50
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
37.25 7.80 26.49% 792.35
Previous Close 29.45
Open 27.55
High 41.75
Low 27.55
Vol 98,000
Open Interest (OI) 56,000
Change in OI 33,600
Bid Price 31.80
Offer Price 38.15
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
43.10 8.35 24.03% 786.50
Previous Close 34.75
Open 35.00
High 46.80
Low 35.00
Vol 82,600
Open Interest (OI) 1,02,200
Change in OI 7,000
Bid Price 40.90
Offer Price 44.05
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
37.25 7.00 23.14% 792.35
Previous Close 30.25
Open 42.00
High 42.00
Low 36.80
Vol 9,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.00
Offer Price 40.65
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE860.00
50.45 9.30 22.60% 779.15
Previous Close 41.15
Open 41.45
High 51.85
Low 41.45
Vol 18,200
Open Interest (OI) 22,400
Change in OI 11,200
Bid Price 48.45
Offer Price 51.65
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
13.70 2.20 19.13% 815.90
Previous Close 11.50
Open 8.75
High 15.20
Low 8.75
Vol 89,600
Open Interest (OI) 64,400
Change in OI 35,000
Bid Price 13.05
Offer Price 15.50
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
32.20 4.85 17.73% 797.40
Previous Close 27.35
Open 28.50
High 35.75
Low 28.50
Vol 98,000
Open Interest (OI) 39,200
Change in OI 32,200
Bid Price 2.45
Offer Price 32.75
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
23.25 2.85 13.97% 806.35
Previous Close 20.40
Open 17.90
High 25.85
Low 17.90
Vol 29,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.25
Offer Price 33.40
Bid Quantity 2,800
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% 823.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.20
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% 741.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 64.25
Bid Quantity 0
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
83.00 0.00 0.00% 746.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 60.30
Offer Price 88.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 814.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 8,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE680.00
6.90 0.00 0.00% 822.70
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 0.75
Offer Price 4.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE760.00
10.00 0.00 0.00% 819.60
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 1.05
Offer Price 19.40
Bid Quantity 4,200
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% 759.60
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 96.05
Offer Price 136.10
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 801.60
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 4.30
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
CE910.00
18.95 0.00 0.00% 810.65
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 8.35
Offer Price 12.55
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% 825.40
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% 823.60
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% 826.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.60
Offer Price 3.00
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
3.30 -0.30 -8.33% 826.30
Previous Close 3.60
Open 3.60
High 4.25
Low 2.65
Vol 74,200
Open Interest (OI) 3,48,600
Change in OI 29,400
Bid Price 3.10
Offer Price 3.30
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
5.95 -1.10 -15.60% 823.65
Previous Close 7.05
Open 7.20
High 7.50
Low 5.20
Vol 1,34,400
Open Interest (OI) 1,30,200
Change in OI 7,000
Bid Price 5.70
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
CE830.00
35.50 -7.55 -17.54% 794.10
Previous Close 43.05
Open 36.00
High 36.25
Low 32.00
Vol 1,37,200
Open Interest (OI) 46,200
Change in OI 44,800
Bid Price 33.05
Offer Price 35.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE890.00
14.50 -3.20 -18.08% 815.10
Previous Close 17.70
Open 15.25
High 16.55
Low 13.00
Vol 18,200
Open Interest (OI) 12,600
Change in OI 5,600
Bid Price 9.15
Offer Price 16.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE840.00
30.85 -7.20 -18.92% 798.75
Previous Close 38.05
Open 33.45
High 36.00
Low 27.55
Vol 1,79,200
Open Interest (OI) 63,000
Change in OI 56,000
Bid Price 30.10
Offer Price 30.80
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
19.85 -4.85 -19.64% 809.75
Previous Close 24.70
Open 22.80
High 23.15
Low 17.60
Vol 1,26,000
Open Interest (OI) 1,03,600
Change in OI 39,200
Bid Price 16.55
Offer Price 19.70
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
26.50 -6.80 -20.42% 803.10
Previous Close 33.30
Open 33.60
High 33.60
Low 23.90
Vol 2,10,000
Open Interest (OI) 1,40,000
Change in OI 64,400
Bid Price 24.25
Offer Price 26.90
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
12.75 -3.45 -21.30% 816.85
Previous Close 16.20
Open 16.20
High 16.20
Low 11.15
Vol 5,30,600
Open Interest (OI) 4,41,000
Change in OI 1,06,400
Bid Price 11.10
Offer Price 12.90
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE860.00
23.05 -6.50 -22.00% 806.55
Previous Close 29.55
Open 30.85
High 30.85
Low 20.50
Vol 1,83,400
Open Interest (OI) 84,000
Change in OI 16,800
Bid Price 21.00
Offer Price 23.00
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
9.00 -3.05 -25.31% 820.60
Previous Close 12.05
Open 11.25
High 11.25
Low 8.00
Vol 47,600
Open Interest (OI) 78,400
Change in OI 2,800
Bid Price 9.00
Offer Price 9.80
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
16.20 -5.60 -25.69% 813.40
Previous Close 21.80
Open 19.95
High 20.95
Low 15.10
Vol 1,34,400
Open Interest (OI) 1,03,600
Change in OI 12,600
Bid Price 15.05
Offer Price 16.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE750.00
7.55 -75.85 -90.95% 822.05
Previous Close 83.40
Open 5.95
High 8.40
Low 5.95
Vol 53,200
Open Interest (OI) 19,600
Change in OI 0
Bid Price 7.50
Offer Price 9.95
Bid Quantity 1,400
Offer Quantity 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% 769.60
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
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
12.00 -4.95 -29.20% 817.60
Previous Close 16.95
Open 12.00
High 12.00
Low 12.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 6.95
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
PE700.00
7.00 -25.65 -78.56% 822.60
Previous Close 32.65
Open 7.00
High 7.00
Low 7.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

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