Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
879.65
Change Change %
34.90 4.13%

Updated:20 Oct, 2020, 15:59 PM IST

BSE
880.05
Change Change %
35.40 4.19%

Updated:20 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
CE870.00
23.20 13.30 134.34% 856.45
Previous Close 9.90
Open 10.60
High 26.70
Low 10.45
Vol 41,79,000
Open Interest (OI) 3,45,800
Change in OI -2,47,800
Bid Price 22.55
Offer Price 23.45
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
18.05 10.20 129.94% 861.60
Previous Close 7.85
Open 7.10
High 21.35
Low 7.10
Vol 81,25,600
Open Interest (OI) 8,61,000
Change in OI -2,15,600
Bid Price 18.00
Offer Price 18.20
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
29.05 16.30 127.84% 850.60
Previous Close 12.75
Open 12.75
High 33.00
Low 12.70
Vol 38,69,600
Open Interest (OI) 4,04,600
Change in OI -4,34,000
Bid Price 28.50
Offer Price 29.20
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
14.40 7.90 121.54% 865.25
Previous Close 6.50
Open 6.80
High 16.80
Low 6.80
Vol 35,81,200
Open Interest (OI) 4,70,400
Change in OI 28,000
Bid Price 14.05
Offer Price 14.60
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
36.00 19.65 120.18% 843.65
Previous Close 16.35
Open 17.00
High 39.70
Low 16.05
Vol 19,85,200
Open Interest (OI) 3,76,600
Change in OI -3,93,400
Bid Price 35.10
Offer Price 36.10
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
11.40 5.95 109.17% 868.25
Previous Close 5.45
Open 5.40
High 13.25
Low 5.40
Vol 1,17,06,800
Open Interest (OI) 24,24,800
Change in OI -6,38,400
Bid Price 11.35
Offer Price 11.40
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
43.25 22.30 106.44% 836.40
Previous Close 20.95
Open 21.85
High 47.10
Low 21.50
Vol 6,87,400
Open Interest (OI) 2,92,600
Change in OI -1,16,200
Bid Price 42.65
Offer Price 48.40
Bid Quantity 1,400
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
8.60 4.15 93.26% 871.05
Previous Close 4.45
Open 4.65
High 10.25
Low 4.65
Vol 21,57,400
Open Interest (OI) 4,43,800
Change in OI -1,28,800
Bid Price 8.65
Offer Price 8.85
Bid Quantity 11,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
6.85 3.25 90.28% 872.80
Previous Close 3.60
Open 3.55
High 8.10
Low 3.55
Vol 27,74,800
Open Interest (OI) 8,56,800
Change in OI -47,600
Bid Price 6.85
Offer Price 7.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
51.10 24.15 89.61% 828.55
Previous Close 26.95
Open 27.40
High 55.50
Low 27.40
Vol 2,89,800
Open Interest (OI) 1,77,800
Change in OI -81,200
Bid Price 50.75
Offer Price 51.90
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
60.00 26.70 80.18% 819.65
Previous Close 33.30
Open 35.55
High 63.80
Low 35.55
Vol 1,87,600
Open Interest (OI) 1,31,600
Change in OI -78,400
Bid Price 59.65
Offer Price 63.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
5.40 2.35 77.05% 874.25
Previous Close 3.05
Open 4.20
High 6.50
Low 4.20
Vol 12,88,000
Open Interest (OI) 3,50,000
Change in OI 84,000
Bid Price 5.20
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
CE940.00
4.40 1.90 76.00% 875.25
Previous Close 2.50
Open 2.50
High 5.30
Low 2.50
Vol 10,59,800
Open Interest (OI) 4,04,600
Change in OI 11,200
Bid Price 4.35
Offer Price 4.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
1.05 0.45 75.00% 878.60
Previous Close 0.60
Open 0.60
High 1.30
Low 0.60
Vol 1,12,000
Open Interest (OI) 1,42,800
Change in OI 2,800
Bid Price 0.85
Offer Price 1.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
2.20 0.90 69.23% 877.45
Previous Close 1.30
Open 1.45
High 2.65
Low 1.45
Vol 5,05,400
Open Interest (OI) 2,82,800
Change in OI -77,000
Bid Price 1.65
Offer Price 2.20
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
3.10 1.25 67.57% 876.55
Previous Close 1.85
Open 2.80
High 3.70
Low 2.20
Vol 7,35,000
Open Interest (OI) 2,53,400
Change in OI -4,200
Bid Price 3.00
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
2.55 1.00 64.52% 877.10
Previous Close 1.55
Open 1.55
High 3.00
Low 1.55
Vol 2,54,800
Open Interest (OI) 96,600
Change in OI 11,200
Bid Price 2.10
Offer Price 2.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
66.90 25.75 62.58% 812.75
Previous Close 41.15
Open 59.00
High 71.50
Low 59.00
Vol 11,200
Open Interest (OI) 74,200
Change in OI -7,000
Bid Price 54.55
Offer Price 69.95
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
78.90 29.90 61.02% 800.75
Previous Close 49.00
Open 54.00
High 82.75
Low 54.00
Vol 1,45,600
Open Interest (OI) 3,43,000
Change in OI -65,800
Bid Price 77.70
Offer Price 79.00
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
3.70 1.40 60.87% 875.95
Previous Close 2.30
Open 2.30
High 4.50
Low 2.20
Vol 13,52,400
Open Interest (OI) 7,11,200
Change in OI -74,200
Bid Price 3.65
Offer Price 3.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
1.60 0.60 60.00% 878.05
Previous Close 1.00
Open 1.00
High 1.90
Low 1.00
Vol 14,57,400
Open Interest (OI) 17,10,800
Change in OI -1,96,000
Bid Price 1.55
Offer Price 1.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
1.75 0.65 59.09% 877.90
Previous Close 1.10
Open 1.10
High 2.25
Low 1.10
Vol 1,72,200
Open Interest (OI) 1,17,600
Change in OI -7,000
Bid Price 1.80
Offer Price 2.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.80 0.25 45.45% 878.85
Previous Close 0.55
Open 0.85
High 0.90
Low 0.70
Vol 26,600
Open Interest (OI) 63,000
Change in OI -1,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
1.20 0.35 41.18% 878.45
Previous Close 0.85
Open 0.80
High 1.60
Low 0.80
Vol 1,28,800
Open Interest (OI) 2,11,400
Change in OI -8,400
Bid Price 1.15
Offer Price 2.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
105.25 22.80 27.65% 774.40
Previous Close 82.45
Open 105.25
High 105.25
Low 105.25
Vol 1,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 106.15
Offer Price 132.05
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.70 0.15 27.27% 878.95
Previous Close 0.55
Open 0.65
High 1.15
Low 0.65
Vol 56,000
Open Interest (OI) 1,77,800
Change in OI -9,800
Bid Price 0.75
Offer Price 0.90
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
129.00 25.00 24.04% 750.65
Previous Close 104.00
Open 110.00
High 129.00
Low 110.00
Vol 4,200
Open Interest (OI) 1,48,400
Change in OI -1,400
Bid Price 125.45
Offer Price 145.85
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.60 0.05 9.09% 879.05
Previous Close 0.55
Open 0.75
High 0.85
Low 0.60
Vol 25,200
Open Interest (OI) 64,400
Change in OI 7,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
0.25 0.00 0.00% 879.40
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 0.20
Offer Price 1.00
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
0.55 0.00 0.00% 879.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 2.50
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE940.00
90.50 0.00 0.00% 789.15
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 46.55
Offer Price 71.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE620.00
11.00 0.00 0.00% 868.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.05
Offer Price 2.30
Bid Quantity 21,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.50 0.00 0.00% 879.15
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 0.10
Offer Price 2.45
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
67.75 0.00 0.00% 811.90
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 96.70
Offer Price 109.45
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 709.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 118.05
Offer Price 161.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE1000.00
114.05 0.00 0.00% 765.60
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 106.55
Offer Price 152.90
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% 692.65
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 136.75
Offer Price 178.20
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
57.80 0.00 0.00% 821.85
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 86.30
Offer Price 95.45
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.50 0.00 0.00% 879.15
Previous Close 0.50
Open 0.55
High 0.80
Low 0.50
Vol 89,600
Open Interest (OI) 1,45,600
Change in OI 26,600
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,400
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% 879.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 23,800
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% 679.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 240.90
Offer Price 299.55
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% 879.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.10
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.55 -0.05 -8.33% 879.10
Previous Close 0.60
Open 0.50
High 0.55
Low 0.45
Vol 5,600
Open Interest (OI) 57,400
Change in OI -1,400
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE710.00
0.40 -0.05 -11.11% 879.25
Previous Close 0.45
Open 0.50
High 0.55
Low 0.40
Vol 9,800
Open Interest (OI) 22,400
Change in OI -7,000
Bid Price 0.25
Offer Price 0.80
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.45 -0.15 -25.00% 879.20
Previous Close 0.60
Open 0.60
High 0.60
Low 0.35
Vol 77,000
Open Interest (OI) 2,46,400
Change in OI -36,400
Bid Price 0.45
Offer Price 0.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
80.00 -27.05 -25.27% 799.65
Previous Close 107.05
Open 101.60
High 101.60
Low 79.75
Vol 4,200
Open Interest (OI) 12,600
Change in OI -2,800
Bid Price 73.75
Offer Price 85.40
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.55 -0.25 -31.25% 879.10
Previous Close 0.80
Open 0.55
High 0.60
Low 0.55
Vol 7,000
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.60
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
PE920.00
49.80 -28.90 -36.72% 829.85
Previous Close 78.70
Open 53.45
High 53.45
Low 49.80
Vol 2,800
Open Interest (OI) 9,800
Change in OI -1,400
Bid Price 48.15
Offer Price 61.30
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
43.00 -27.90 -39.35% 836.65
Previous Close 70.90
Open 49.25
High 49.25
Low 43.00
Vol 4,200
Open Interest (OI) 21,000
Change in OI 2,800
Bid Price 35.95
Offer Price 50.05
Bid Quantity 9,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
0.60 -0.45 -42.86% 879.05
Previous Close 1.05
Open 0.65
High 0.80
Low 0.55
Vol 47,600
Open Interest (OI) 1,66,600
Change in OI -15,400
Bid Price 0.55
Offer Price 0.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
34.65 -28.85 -45.43% 845.00
Previous Close 63.50
Open 47.75
High 48.00
Low 31.50
Vol 1,70,800
Open Interest (OI) 1,19,000
Change in OI 2,800
Bid Price 34.00
Offer Price 35.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
27.15 -23.35 -46.24% 852.50
Previous Close 50.50
Open 41.10
High 41.10
Low 25.05
Vol 89,600
Open Interest (OI) 37,800
Change in OI 2,800
Bid Price 26.10
Offer Price 28.35
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
21.50 -21.25 -49.71% 858.15
Previous Close 42.75
Open 41.10
High 41.15
Low 19.50
Vol 14,51,800
Open Interest (OI) 2,21,200
Change in OI 1,28,800
Bid Price 21.55
Offer Price 21.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
1.25 -1.25 -50.00% 878.40
Previous Close 2.50
Open 1.50
High 1.85
Low 0.75
Vol 2,50,600
Open Interest (OI) 96,600
Change in OI -61,600
Bid Price 1.05
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
PE760.00
0.85 -1.00 -54.05% 878.80
Previous Close 1.85
Open 1.55
High 1.55
Low 0.75
Vol 2,08,600
Open Interest (OI) 1,82,000
Change in OI -26,600
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE870.00
16.95 -20.40 -54.62% 862.70
Previous Close 37.35
Open 28.40
High 28.40
Low 15.00
Vol 18,22,800
Open Interest (OI) 2,89,800
Change in OI 1,93,200
Bid Price 16.55
Offer Price 16.95
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
1.45 -1.90 -56.72% 878.20
Previous Close 3.35
Open 2.75
High 2.95
Low 1.20
Vol 7,33,600
Open Interest (OI) 2,71,600
Change in OI -61,600
Bid Price 1.45
Offer Price 1.60
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
12.50 -16.75 -57.26% 867.15
Previous Close 29.25
Open 25.50
High 25.55
Low 11.35
Vol 21,56,000
Open Interest (OI) 3,72,400
Change in OI 2,01,600
Bid Price 12.45
Offer Price 12.75
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
0.60 -0.85 -58.62% 879.05
Previous Close 1.45
Open 1.30
High 1.30
Low 0.55
Vol 3,40,200
Open Interest (OI) 2,46,400
Change in OI -1,12,000
Bid Price 0.60
Offer Price 0.75
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
1.75 -2.50 -58.82% 877.90
Previous Close 4.25
Open 3.00
High 3.15
Low 1.60
Vol 5,16,600
Open Interest (OI) 1,61,000
Change in OI 28,000
Bid Price 1.50
Offer Price 2.00
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
9.30 -13.70 -59.57% 870.35
Previous Close 23.00
Open 20.80
High 20.90
Low 8.50
Vol 27,42,600
Open Interest (OI) 5,51,600
Change in OI 2,99,600
Bid Price 9.30
Offer Price 9.35
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
5.30 -7.95 -60.00% 874.35
Previous Close 13.25
Open 11.50
High 12.00
Low 4.75
Vol 16,67,400
Open Interest (OI) 2,91,200
Change in OI -88,200
Bid Price 5.00
Offer Price 5.25
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
2.20 -3.45 -61.06% 877.45
Previous Close 5.65
Open 5.60
High 5.65
Low 2.10
Vol 23,95,400
Open Interest (OI) 8,56,800
Change in OI -18,200
Bid Price 2.20
Offer Price 2.45
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
3.95 -6.20 -61.08% 875.70
Previous Close 10.15
Open 8.00
High 8.40
Low 3.60
Vol 22,70,800
Open Interest (OI) 4,15,800
Change in OI -26,600
Bid Price 3.70
Offer Price 3.95
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
2.85 -4.65 -62.00% 876.80
Previous Close 7.50
Open 6.60
High 6.60
Low 2.70
Vol 8,44,200
Open Interest (OI) 2,53,400
Change in OI 86,800
Bid Price 2.85
Offer Price 3.00
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
6.80 -11.25 -62.33% 872.85
Previous Close 18.05
Open 19.00
High 19.00
Low 6.35
Vol 26,23,600
Open Interest (OI) 5,69,800
Change in OI 2,47,800
Bid Price 6.65
Offer Price 6.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE680.00
6.90 5.60 430.77% 872.75
Previous Close 1.30
Open 6.90
High 6.90
Low 6.90
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 1.30
Offer Price 8.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE920.00
25.85 10.50 68.40% 853.80
Previous Close 15.35
Open 15.55
High 27.30
Low 15.55
Vol 25,200
Open Interest (OI) 72,800
Change in OI 11,200
Bid Price 23.80
Offer Price 25.30
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
16.50 5.75 53.49% 863.15
Previous Close 10.75
Open 10.00
High 19.95
Low 10.00
Vol 56,000
Open Interest (OI) 91,000
Change in OI 12,600
Bid Price 15.55
Offer Price 16.95
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
8.80 2.90 49.15% 870.85
Previous Close 5.90
Open 6.40
High 9.95
Low 6.40
Vol 1,24,600
Open Interest (OI) 1,77,800
Change in OI 11,200
Bid Price 7.85
Offer Price 8.80
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
31.95 10.40 48.26% 847.70
Previous Close 21.55
Open 21.50
High 34.35
Low 21.50
Vol 2,52,000
Open Interest (OI) 1,30,200
Change in OI 43,400
Bid Price 31.80
Offer Price 32.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
41.00 12.05 41.62% 838.65
Previous Close 28.95
Open 36.00
High 42.30
Low 36.00
Vol 33,600
Open Interest (OI) 23,800
Change in OI 16,800
Bid Price 38.35
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
CE850.00
55.40 15.90 40.25% 824.25
Previous Close 39.50
Open 41.15
High 61.00
Low 41.15
Vol 29,400
Open Interest (OI) 21,000
Change in OI 2,800
Bid Price 56.50
Offer Price 57.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
3.00 0.65 27.66% 876.65
Previous Close 2.35
Open 3.00
High 3.00
Low 3.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.60
Offer Price 6.60
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
48.20 9.95 26.01% 831.45
Previous Close 38.25
Open 48.20
High 48.20
Low 48.20
Vol 1,400
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 1.90
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
PE830.00
40.50 0.00 0.00% 839.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 16.15
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 809.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 141.35
Offer Price 188.55
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% 873.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.25
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
PE810.00
24.50 0.00 0.00% 855.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 11.05
Offer Price 24.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 851.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.15
Offer Price 14.00
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
42.90 0.00 0.00% 836.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 23.50
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
CE970.00
15.00 0.00 0.00% 864.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.00
Offer Price 15.00
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
20.00 0.00 0.00% 859.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,200
Change in OI 0
Bid Price 3.15
Offer Price 12.00
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
19.95 0.00 0.00% 859.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 4.60
Offer Price 9.00
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
28.00 -14.85 -34.66% 851.65
Previous Close 42.85
Open 29.55
High 29.80
Low 27.50
Vol 18,200
Open Interest (OI) 14,000
Change in OI 12,600
Bid Price 26.90
Offer Price 27.85
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1020.00
6.00 -4.05 -40.30% 873.65
Previous Close 10.05
Open 6.00
High 6.00
Low 6.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.50
Offer Price 10.00
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
12.00 -8.80 -42.31% 867.65
Previous Close 20.80
Open 18.00
High 18.00
Low 12.00
Vol 1,23,200
Open Interest (OI) 91,000
Change in OI 33,600
Bid Price 12.00
Offer Price 12.85
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
30.20 -32.80 -52.06% 849.45
Previous Close 63.00
Open 24.00
High 30.20
Low 24.00
Vol 9,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 27.05
Offer Price 36.20
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
29.40 -133.15 -81.91% 850.25
Previous Close 162.55
Open 32.00
High 32.00
Low 29.40
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 34.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
33.05 -162.80 -83.12% 846.60
Previous Close 195.85
Open 35.00
High 35.00
Low 33.00
Vol 11,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 35.05
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
PE840.00
23.00 -123.65 -84.32% 856.65
Previous Close 146.65
Open 24.00
High 24.00
Low 23.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 22.50
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE930.00
60.00 0.00 0.00% 819.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 6.00
Offer Price 60.00
Bid Quantity 1,400
Offer Quantity 1,400

PUT/CALL Ratio (PCR)

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

Options Chain

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

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