Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
865.00
Change Change %
-6.05 -0.69%

Updated:22 Oct, 2020, 11:59 AM IST

BSE
869.25
Change Change %
-1.45 -0.17%

Updated:22 Oct, 2020, 12:06 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% 768.85
Previous Close 66.90
Open 100.05
High 100.05
Low 96.15
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 78.60
Offer Price 87.45
Bid Quantity 12,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.40 0.10 33.33% 864.60
Previous Close 0.30
Open 0.35
High 0.40
Low 0.30
Vol 8,400
Open Interest (OI) 51,800
Change in OI -1,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
1.00 0.15 17.65% 864.00
Previous Close 0.85
Open 0.60
High 1.30
Low 0.55
Vol 1,10,600
Open Interest (OI) 1,00,800
Change in OI 8,400
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.35 0.05 16.67% 864.65
Previous Close 0.30
Open 0.35
High 0.35
Low 0.35
Vol 2,800
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.30
Offer Price 0.35
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
27.60 2.70 10.84% 837.40
Previous Close 24.90
Open 33.25
High 33.25
Low 19.10
Vol 1,61,000
Open Interest (OI) 1,87,600
Change in OI 0
Bid Price 25.10
Offer Price 25.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
0.75 0.05 7.14% 864.25
Previous Close 0.70
Open 0.50
High 1.40
Low 0.40
Vol 36,400
Open Interest (OI) 1,61,000
Change in OI -8,400
Bid Price 0.55
Offer Price 0.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE890.00
36.35 1.50 4.30% 828.65
Previous Close 34.85
Open 29.25
High 36.35
Low 25.05
Vol 4,200
Open Interest (OI) 35,000
Change in OI -1,400
Bid Price 32.25
Offer Price 33.10
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
19.50 0.55 2.90% 845.50
Previous Close 18.95
Open 25.30
High 25.30
Low 14.00
Vol 4,97,000
Open Interest (OI) 1,77,800
Change in OI 21,000
Bid Price 19.35
Offer Price 19.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
40.40 0.85 2.15% 824.60
Previous Close 39.55
Open 37.95
High 47.05
Low 36.65
Vol 33,600
Open Interest (OI) 1,47,000
Change in OI -7,000
Bid Price 40.25
Offer Price 41.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
34.00 0.45 1.34% 831.00
Previous Close 33.55
Open 32.60
High 42.50
Low 28.15
Vol 86,800
Open Interest (OI) 1,97,400
Change in OI -11,200
Bid Price 32.55
Offer Price 32.90
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
42.50 0.25 0.59% 822.50
Previous Close 42.25
Open 42.30
High 42.75
Low 32.25
Vol 46,200
Open Interest (OI) 1,84,800
Change in OI -5,600
Bid Price 40.10
Offer Price 41.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
0.25 0.00 0.00% 864.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
0.55 0.00 0.00% 864.45
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 2.90
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.40 0.00 0.00% 864.60
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 14,000
Open Interest (OI) 1,31,600
Change in OI -5,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 30,800
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% 774.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 71.40
Offer Price 81.90
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.45 0.00 0.00% 864.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 0.20
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
PE620.00
11.00 0.00 0.00% 854.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.00
Offer Price 2.90
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
129.00 0.00 0.00% 736.00
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 114.40
Offer Price 116.20
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
10.25 0.00 0.00% 854.75
Previous Close 10.25
Open 14.30
High 14.50
Low 7.20
Vol 8,70,800
Open Interest (OI) 3,64,000
Change in OI 16,800
Bid Price 10.20
Offer Price 10.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.20 0.00 0.00% 864.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 695.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 114.15
Offer Price 139.55
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% 750.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 124.80
Offer Price 146.60
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% 678.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 124.55
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
PE720.00
0.35 0.00 0.00% 864.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
82.50 0.00 0.00% 782.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 73.70
Offer Price 78.10
Bid Quantity 1,400
Offer Quantity 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% 818.30
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 31.00
Offer Price 55.85
Bid Quantity 1,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
0.20 0.00 0.00% 864.80
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 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE600.00
200.00 0.00 0.00% 665.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 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% 864.75
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
PE950.00
87.85 0.00 0.00% 777.15
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 71.45
Offer Price 95.05
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
105.05 -0.20 -0.19% 759.95
Previous Close 105.25
Open 105.05
High 105.05
Low 105.05
Vol 1,400
Open Interest (OI) 82,600
Change in OI 0
Bid Price 79.85
Offer Price 98.45
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
7.30 -0.05 -0.68% 857.70
Previous Close 7.35
Open 10.70
High 10.70
Low 5.00
Vol 6,20,200
Open Interest (OI) 3,13,600
Change in OI -21,000
Bid Price 7.25
Offer Price 7.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
20.40 -0.20 -0.97% 844.60
Previous Close 20.60
Open 14.55
High 28.00
Low 12.15
Vol 7,70,000
Open Interest (OI) 3,26,200
Change in OI 8,400
Bid Price 19.70
Offer Price 20.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
26.50 -0.30 -1.12% 838.50
Previous Close 26.80
Open 22.00
High 34.90
Low 21.45
Vol 2,49,200
Open Interest (OI) 3,03,800
Change in OI -2,800
Bid Price 25.65
Offer Price 26.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
3.75 -0.05 -1.32% 861.25
Previous Close 3.80
Open 3.80
High 4.75
Low 2.50
Vol 3,27,600
Open Interest (OI) 3,03,800
Change in OI 15,400
Bid Price 3.65
Offer Price 3.75
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
2.70 -0.05 -1.82% 862.30
Previous Close 2.75
Open 2.90
High 3.45
Low 1.85
Vol 1,72,200
Open Interest (OI) 1,69,400
Change in OI -4,200
Bid Price 2.65
Offer Price 2.70
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
49.40 -1.25 -2.47% 815.60
Previous Close 50.65
Open 44.85
High 57.10
Low 44.85
Vol 22,400
Open Interest (OI) 1,24,600
Change in OI 1,400
Bid Price 49.00
Offer Price 49.75
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
13.90 -0.40 -2.80% 851.10
Previous Close 14.30
Open 19.95
High 20.00
Low 10.20
Vol 8,30,200
Open Interest (OI) 2,67,400
Change in OI 18,200
Bid Price 14.30
Offer Price 14.40
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% 810.90
Previous Close 56.00
Open 54.10
High 54.10
Low 54.10
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 57.05
Offer Price 58.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
5.15 -0.20 -3.74% 859.85
Previous Close 5.35
Open 6.35
High 7.25
Low 3.60
Vol 3,31,800
Open Interest (OI) 2,35,200
Change in OI 22,400
Bid Price 5.15
Offer Price 5.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
1.95 -0.10 -4.88% 863.05
Previous Close 2.05
Open 2.20
High 2.55
Low 1.40
Vol 3,40,200
Open Interest (OI) 6,24,400
Change in OI -51,800
Bid Price 1.90
Offer Price 2.00
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
5.25 -0.30 -5.41% 859.75
Previous Close 5.55
Open 4.50
High 7.60
Low 4.15
Vol 4,04,600
Open Interest (OI) 4,63,400
Change in OI -23,800
Bid Price 4.80
Offer Price 4.95
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
15.20 -0.95 -5.88% 849.80
Previous Close 16.15
Open 12.45
High 22.00
Low 11.40
Vol 11,57,800
Open Interest (OI) 3,75,200
Change in OI 1,400
Bid Price 14.90
Offer Price 15.10
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
3.05 -0.20 -6.15% 861.95
Previous Close 3.25
Open 2.50
High 4.50
Low 2.50
Vol 2,50,600
Open Interest (OI) 3,23,400
Change in OI 14,000
Bid Price 2.85
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
4.00 -0.30 -6.98% 861.00
Previous Close 4.30
Open 3.10
High 5.90
Low 3.00
Vol 4,80,200
Open Interest (OI) 6,58,000
Change in OI -26,600
Bid Price 3.70
Offer Price 3.80
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
11.25 -0.90 -7.41% 853.75
Previous Close 12.15
Open 8.90
High 17.20
Low 8.10
Vol 24,24,800
Open Interest (OI) 9,96,800
Change in OI 1,28,800
Bid Price 11.10
Offer Price 11.25
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
62.00 -6.10 -8.96% 803.00
Previous Close 68.10
Open 65.00
High 78.00
Low 62.00
Vol 23,800
Open Interest (OI) 2,85,600
Change in OI -12,600
Bid Price 66.90
Offer Price 67.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
8.50 -0.90 -9.57% 856.50
Previous Close 9.40
Open 6.45
High 13.20
Low 6.45
Vol 9,25,400
Open Interest (OI) 4,92,800
Change in OI 2,800
Bid Price 8.50
Offer Price 8.60
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
53.75 -6.05 -10.12% 811.25
Previous Close 59.80
Open 57.65
High 66.90
Low 53.75
Vol 5,600
Open Interest (OI) 57,400
Change in OI -1,400
Bid Price 57.30
Offer Price 58.55
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
0.40 -0.05 -11.11% 864.60
Previous Close 0.45
Open 0.45
High 0.50
Low 0.30
Vol 28,000
Open Interest (OI) 2,10,000
Change in OI -12,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
6.45 -0.85 -11.64% 858.55
Previous Close 7.30
Open 5.80
High 10.20
Low 5.05
Vol 20,98,600
Open Interest (OI) 23,52,000
Change in OI 36,400
Bid Price 6.40
Offer Price 6.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
1.95 -0.30 -13.33% 863.05
Previous Close 2.25
Open 2.30
High 2.80
Low 1.65
Vol 3,06,600
Open Interest (OI) 6,49,600
Change in OI 4,200
Bid Price 1.85
Offer Price 1.95
Bid Quantity 7,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
2.35 -0.40 -14.55% 862.65
Previous Close 2.75
Open 2.15
High 3.55
Low 2.05
Vol 1,56,800
Open Interest (OI) 3,82,200
Change in OI 18,200
Bid Price 2.20
Offer Price 2.35
Bid Quantity 5,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
1.55 -0.30 -16.22% 863.45
Previous Close 1.85
Open 1.50
High 2.05
Low 1.45
Vol 56,000
Open Interest (OI) 2,21,200
Change in OI 8,400
Bid Price 1.40
Offer Price 1.50
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
1.30 -0.30 -18.75% 863.70
Previous Close 1.60
Open 1.60
High 1.85
Low 1.00
Vol 64,400
Open Interest (OI) 1,23,200
Change in OI -4,200
Bid Price 1.35
Offer Price 1.45
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
1.05 -0.25 -19.23% 863.95
Previous Close 1.30
Open 1.30
High 1.50
Low 1.00
Vol 1,09,200
Open Interest (OI) 2,99,600
Change in OI 0
Bid Price 1.00
Offer Price 1.05
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
0.80 -0.20 -20.00% 864.20
Previous Close 1.00
Open 0.65
High 1.00
Low 0.65
Vol 44,800
Open Interest (OI) 1,13,400
Change in OI 2,800
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
1.05 -0.30 -22.22% 863.95
Previous Close 1.35
Open 1.00
High 1.60
Low 0.75
Vol 1,90,400
Open Interest (OI) 2,07,200
Change in OI -75,600
Bid Price 1.05
Offer Price 1.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
0.70 -0.20 -22.22% 864.30
Previous Close 0.90
Open 0.70
High 1.00
Low 0.70
Vol 2,49,200
Open Interest (OI) 16,11,400
Change in OI 5,600
Bid Price 0.70
Offer Price 0.75
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
1.20 -0.40 -25.00% 863.80
Previous Close 1.60
Open 1.20
High 1.85
Low 1.20
Vol 30,800
Open Interest (OI) 74,200
Change in OI -5,600
Bid Price 1.20
Offer Price 1.30
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% 864.75
Previous Close 0.35
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 18,200
Change in OI 0
Bid Price 0.15
Offer Price 0.50
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
0.25 -0.10 -28.57% 864.75
Previous Close 0.35
Open 0.30
High 0.30
Low 0.20
Vol 39,200
Open Interest (OI) 2,35,200
Change in OI 8,400
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
PE740.00
0.35 -0.20 -36.36% 864.65
Previous Close 0.55
Open 0.50
High 0.50
Low 0.35
Vol 4,200
Open Interest (OI) 1,59,600
Change in OI -1,400
Bid Price 0.35
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
CE1060.00
0.25 -0.15 -37.50% 864.75
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 30,800
Open Interest (OI) 1,35,800
Change in OI 8,400
Bid Price 0.25
Offer Price 0.30
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
0.45 -0.35 -43.75% 864.55
Previous Close 0.80
Open 0.55
High 0.70
Low 0.40
Vol 67,200
Open Interest (OI) 1,52,600
Change in OI -46,200
Bid Price 0.40
Offer Price 0.55
Bid Quantity 30,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.30 -0.25 -45.45% 864.70
Previous Close 0.55
Open 0.45
High 0.65
Low 0.30
Vol 18,200
Open Interest (OI) 1,31,600
Change in OI -1,400
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,400
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% 825.50
Previous Close 20.10
Open 39.25
High 39.50
Low 38.95
Vol 5,600
Open Interest (OI) 4,200
Change in OI 0
Bid Price 38.25
Offer Price 39.35
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE950.00
15.00 1.90 14.50% 850.00
Previous Close 13.10
Open 13.00
High 15.50
Low 13.00
Vol 7,000
Open Interest (OI) 89,600
Change in OI -1,400
Bid Price 12.20
Offer Price 14.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1000.00
7.70 0.70 10.00% 857.30
Previous Close 7.00
Open 7.15
High 8.50
Low 6.25
Vol 54,600
Open Interest (OI) 2,14,200
Change in OI 9,800
Bid Price 6.55
Offer Price 7.70
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
13.70 0.30 2.24% 851.30
Previous Close 13.40
Open 13.40
High 14.25
Low 11.65
Vol 26,600
Open Interest (OI) 79,800
Change in OI 1,400
Bid Price 12.95
Offer Price 15.35
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE830.00
20.50 0.00 0.00% 844.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 21.40
Offer Price 23.15
Bid Quantity 7,000
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% 795.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 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% 859.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.15
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
CE810.00
87.90 0.00 0.00% 777.10
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 46.85
Offer Price 95.95
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
24.50 0.00 0.00% 840.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 13.10
Offer Price 42.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
53.85 0.00 0.00% 811.15
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 46.15
Offer Price 69.60
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE840.00
21.30 0.00 0.00% 843.70
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 25.35
Offer Price 27.00
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
28.00 0.00 0.00% 837.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 2.40
Offer Price 28.35
Bid Quantity 9,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
41.00 0.00 0.00% 824.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 43.55
Offer Price 47.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
30.20 0.00 0.00% 834.80
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 22.60
Offer Price 24.15
Bid Quantity 8,400
Offer Quantity 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% 850.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 28.80
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% 859.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 4.15
Offer Price 20.55
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
48.00 0.00 0.00% 817.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,400
Change in OI 0
Bid Price 33.40
Offer Price 50.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE680.00
6.90 0.00 0.00% 858.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.70
Offer Price 4.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
7.00 0.00 0.00% 858.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 2.35
Offer Price 13.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
5.90 0.00 0.00% 859.10
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 1.60
Offer Price 5.60
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% 844.00
Previous Close 21.10
Open 21.00
High 21.00
Low 21.00
Vol 1,400
Open Interest (OI) 74,200
Change in OI 0
Bid Price 18.15
Offer Price 24.15
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE850.00
29.45 -0.30 -1.01% 835.55
Previous Close 29.75
Open 30.20
High 30.20
Low 29.30
Vol 4,200
Open Interest (OI) 22,400
Change in OI 0
Bid Price 29.50
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
PE860.00
31.85 -2.15 -6.32% 833.15
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 34.05
Offer Price 35.30
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
26.15 -2.00 -7.10% 838.85
Previous Close 28.15
Open 24.60
High 31.85
Low 24.55
Vol 86,800
Open Interest (OI) 1,93,200
Change in OI 5,600
Bid Price 26.25
Offer Price 27.30
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
33.15 -2.85 -7.92% 831.85
Previous Close 36.00
Open 33.55
High 40.85
Low 33.15
Vol 26,600
Open Interest (OI) 51,800
Change in OI 21,000
Bid Price 33.50
Offer Price 34.65
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE860.00
43.00 -4.35 -9.19% 822.00
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 42.70
Offer Price 45.40
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% 855.50
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 7.55
Offer Price 13.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE820.00
17.75 -113.60 -86.49% 847.25
Previous Close 131.35
Open 17.45
High 17.80
Low 17.45
Vol 15,400
Open Interest (OI) 15,400
Change in OI 0
Bid Price 18.30
Offer Price 19.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
14.85 0.00 0.00% 850.15
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 2.00
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% 805.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.05
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