Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
848.45
Change Change %
-4.00 -0.47%

Updated:26 Oct, 2020, 15:19 PM IST

BSE
848.60
Change Change %
-3.65 -0.43%

Updated:26 Oct, 2020, 15:20 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
0.20 0.10 100.00% 848.25
Previous Close 0.10
Open 0.10
High 0.20
Low 0.10
Vol 4,200
Open Interest (OI) 42,000
Change in OI -4,200
Bid Price 0.05
Offer Price 0.50
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE730.00
0.25 0.10 66.67% 848.20
Previous Close 0.15
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 7,000
Change in OI 1,400
Bid Price 0.25
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE920.00
70.80 16.70 30.87% 777.65
Previous Close 54.10
Open 70.80
High 70.80
Low 70.80
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 72.15
Offer Price 74.65
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
39.05 7.15 22.41% 809.40
Previous Close 31.90
Open 36.00
High 39.05
Low 35.00
Vol 5,600
Open Interest (OI) 30,800
Change in OI -4,200
Bid Price 43.75
Offer Price 45.45
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
27.05 3.95 17.10% 821.40
Previous Close 23.10
Open 23.10
High 30.25
Low 17.85
Vol 92,400
Open Interest (OI) 77,000
Change in OI -44,800
Bid Price 26.30
Offer Price 26.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE900.00
57.20 7.30 14.63% 791.25
Previous Close 49.90
Open 49.90
High 57.20
Low 43.50
Vol 28,000
Open Interest (OI) 75,600
Change in OI -12,600
Bid Price 53.65
Offer Price 54.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE880.00
34.50 4.15 13.67% 813.95
Previous Close 30.35
Open 34.80
High 38.70
Low 25.80
Vol 84,000
Open Interest (OI) 1,31,600
Change in OI -39,200
Bid Price 34.60
Offer Price 35.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
99.50 11.65 13.26% 748.95
Previous Close 87.85
Open 98.80
High 99.50
Low 98.80
Vol 4,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 92.20
Offer Price 105.55
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
18.00 1.75 10.77% 830.45
Previous Close 16.25
Open 17.00
High 22.15
Low 12.05
Vol 7,05,600
Open Interest (OI) 1,68,000
Change in OI -18,200
Bid Price 18.15
Offer Price 18.60
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE850.00
11.90 0.95 8.68% 836.55
Previous Close 10.95
Open 10.50
High 15.40
Low 7.75
Vol 23,32,400
Open Interest (OI) 2,40,800
Change in OI -81,200
Bid Price 11.80
Offer Price 12.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
7.25 0.10 1.40% 841.20
Previous Close 7.15
Open 6.35
High 9.55
Low 4.85
Vol 49,29,400
Open Interest (OI) 3,31,800
Change in OI -2,800
Bid Price 7.20
Offer Price 7.35
Bid Quantity 2,800
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% 848.20
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 0.40
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
0.25 0.00 0.00% 848.20
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 0.40
Bid Quantity 5,600
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% 757.95
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 79.85
Offer Price 104.40
Bid Quantity 4,200
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% 837.45
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 1.60
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
0.25 0.00 0.00% 848.20
Previous Close 0.25
Open 0.20
High 0.30
Low 0.10
Vol 58,800
Open Interest (OI) 1,24,600
Change in OI -37,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,800
Offer Quantity 15,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE680.00
0.20 0.00 0.00% 848.25
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 0.40
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
0.50 0.00 0.00% 847.95
Previous Close 0.50
Open 0.25
High 0.70
Low 0.25
Vol 29,400
Open Interest (OI) 67,200
Change in OI -8,400
Bid Price 0.35
Offer Price 0.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
170.00 0.00 0.00% 678.45
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 94.90
Offer Price 121.85
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% 734.40
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 134.10
Offer Price 178.45
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% 661.45
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 114.90
Offer Price 142.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
82.50 0.00 0.00% 765.95
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 44.95
Offer Price 58.70
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE910.00
57.00 0.00 0.00% 791.45
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 61.70
Offer Price 66.05
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1060.00
0.20 0.00 0.00% 848.25
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 12,600
Open Interest (OI) 1,20,400
Change in OI -9,800
Bid Price 0.15
Offer Price 0.30
Bid Quantity 4,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE710.00
0.25 0.00 0.00% 848.20
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 0.10
Offer Price 0.35
Bid Quantity 5,600
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% 648.45
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 212.05
Offer Price 280.20
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% 848.40
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
0.55 -0.05 -8.33% 847.90
Previous Close 0.60
Open 0.60
High 0.85
Low 0.35
Vol 96,600
Open Interest (OI) 1,52,600
Change in OI -18,200
Bid Price 0.40
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
PE830.00
4.20 -0.40 -8.70% 844.25
Previous Close 4.60
Open 4.25
High 5.65
Low 3.10
Vol 13,48,200
Open Interest (OI) 1,84,800
Change in OI -43,400
Bid Price 4.15
Offer Price 4.30
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
108.35 -20.65 -16.01% 740.10
Previous Close 129.00
Open 107.75
High 108.35
Low 107.75
Vol 2,800
Open Interest (OI) 1,45,600
Change in OI 0
Bid Price 79.25
Offer Price 108.90
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
45.40 -10.05 -18.12% 803.05
Previous Close 55.45
Open 55.00
High 59.30
Low 43.00
Vol 53,200
Open Interest (OI) 2,70,200
Change in OI -7,000
Bid Price 47.40
Offer Price 48.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
29.60 -7.25 -19.67% 818.85
Previous Close 36.85
Open 36.70
High 40.20
Low 25.80
Vol 23,800
Open Interest (OI) 96,600
Change in OI -9,800
Bid Price 28.95
Offer Price 30.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
83.25 -21.80 -20.75% 765.20
Previous Close 105.05
Open 83.25
High 83.25
Low 83.25
Vol 1,400
Open Interest (OI) 84,000
Change in OI 0
Bid Price 76.85
Offer Price 79.05
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
76.15 -20.00 -20.80% 772.30
Previous Close 96.15
Open 78.20
High 78.20
Low 76.15
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 65.90
Offer Price 68.20
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
0.70 -0.20 -22.22% 847.75
Previous Close 0.90
Open 1.15
High 1.15
Low 0.50
Vol 36,400
Open Interest (OI) 92,400
Change in OI -11,200
Bid Price 0.60
Offer Price 0.70
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
2.35 -0.70 -22.95% 846.10
Previous Close 3.05
Open 3.15
High 3.90
Low 2.00
Vol 13,46,800
Open Interest (OI) 2,38,000
Change in OI -36,400
Bid Price 2.45
Offer Price 2.50
Bid Quantity 11,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
1.40 -0.55 -28.21% 847.05
Previous Close 1.95
Open 9.90
High 9.90
Low 1.35
Vol 4,48,000
Open Interest (OI) 1,94,600
Change in OI 65,800
Bid Price 1.45
Offer Price 1.50
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
33.70 -13.30 -28.30% 814.75
Previous Close 47.00
Open 40.00
High 47.40
Low 33.70
Vol 19,600
Open Interest (OI) 63,000
Change in OI 11,200
Bid Price 37.75
Offer Price 38.85
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 -0.40 -28.57% 847.45
Previous Close 1.40
Open 1.40
High 1.65
Low 0.95
Vol 7,81,200
Open Interest (OI) 5,13,800
Change in OI -43,400
Bid Price 1.00
Offer Price 1.10
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
21.25 -8.90 -29.52% 827.20
Previous Close 30.15
Open 30.15
High 33.25
Low 18.00
Vol 60,200
Open Interest (OI) 93,800
Change in OI -9,800
Bid Price 21.20
Offer Price 22.10
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
14.25 -7.65 -34.93% 834.20
Previous Close 21.90
Open 19.55
High 26.30
Low 11.75
Vol 4,14,400
Open Interest (OI) 1,55,400
Change in OI -19,600
Bid Price 14.10
Offer Price 14.50
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1000.00
0.25 -0.15 -37.50% 848.20
Previous Close 0.40
Open 0.30
High 0.30
Low 0.20
Vol 3,71,000
Open Interest (OI) 11,29,800
Change in OI -2,43,600
Bid Price 0.20
Offer Price 0.25
Bid Quantity 21,000
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
0.20 -0.15 -42.86% 848.25
Previous Close 0.35
Open 0.20
High 0.40
Low 0.20
Vol 35,000
Open Interest (OI) 1,13,400
Change in OI -4,200
Bid Price 0.20
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
CE850.00
8.95 -6.75 -42.99% 839.50
Previous Close 15.70
Open 21.00
High 21.00
Low 7.25
Vol 19,96,400
Open Interest (OI) 3,44,400
Change in OI 36,400
Bid Price 9.00
Offer Price 9.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE980.00
0.30 -0.25 -45.45% 848.15
Previous Close 0.55
Open 0.35
High 0.35
Low 0.25
Vol 64,400
Open Interest (OI) 2,22,600
Change in OI -30,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
5.65 -5.55 -49.55% 842.80
Previous Close 11.20
Open 8.70
High 12.80
Low 4.75
Vol 35,64,400
Open Interest (OI) 4,25,600
Change in OI -37,800
Bid Price 5.65
Offer Price 5.75
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1030.00
0.15 -0.15 -50.00% 848.30
Previous Close 0.30
Open 0.25
High 0.30
Low 0.15
Vol 8,400
Open Interest (OI) 1,06,400
Change in OI -5,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1040.00
0.15 -0.15 -50.00% 848.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.10
Vol 9,800
Open Interest (OI) 33,600
Change in OI -5,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
0.15 -0.15 -50.00% 848.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.10
Vol 61,600
Open Interest (OI) 1,23,200
Change in OI -15,400
Bid Price 0.15
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
0.10 -0.10 -50.00% 848.35
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 26,600
Open Interest (OI) 1,94,600
Change in OI -22,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1010.00
0.15 -0.15 -50.00% 848.30
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 21,000
Open Interest (OI) 1,03,600
Change in OI -21,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE940.00
0.50 -0.55 -52.38% 847.95
Previous Close 1.05
Open 1.00
High 1.00
Low 0.40
Vol 2,64,600
Open Interest (OI) 2,91,200
Change in OI -88,200
Bid Price 0.45
Offer Price 0.50
Bid Quantity 12,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
3.70 -4.15 -52.87% 844.75
Previous Close 7.85
Open 6.50
High 8.50
Low 3.20
Vol 19,65,600
Open Interest (OI) 4,29,800
Change in OI 5,600
Bid Price 3.70
Offer Price 3.80
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
1.90 -2.20 -53.66% 846.55
Previous Close 4.10
Open 2.30
High 4.10
Low 1.70
Vol 11,36,800
Open Interest (OI) 4,21,400
Change in OI -60,200
Bid Price 1.80
Offer Price 1.90
Bid Quantity 11,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE970.00
0.30 -0.35 -53.85% 848.15
Previous Close 0.65
Open 0.40
High 0.40
Low 0.30
Vol 12,600
Open Interest (OI) 88,200
Change in OI -9,800
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
1.40 -1.65 -54.10% 847.05
Previous Close 3.05
Open 1.40
High 2.95
Low 1.10
Vol 24,12,200
Open Interest (OI) 19,12,400
Change in OI -2,19,800
Bid Price 1.40
Offer Price 1.45
Bid Quantity 7,000
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
2.45 -3.05 -55.45% 846.00
Previous Close 5.50
Open 3.50
High 5.70
Low 2.20
Vol 25,91,400
Open Interest (OI) 8,28,800
Change in OI -1,13,400
Bid Price 2.45
Offer Price 2.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE990.00
0.20 -0.25 -55.56% 848.25
Previous Close 0.45
Open 0.40
High 0.40
Low 0.20
Vol 33,600
Open Interest (OI) 81,200
Change in OI -7,000
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
CE950.00
0.35 -0.45 -56.25% 848.10
Previous Close 0.80
Open 0.55
High 0.60
Low 0.30
Vol 1,91,800
Open Interest (OI) 4,69,000
Change in OI -1,19,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 7,000
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
0.60 -0.80 -57.14% 847.85
Previous Close 1.40
Open 0.90
High 1.20
Low 0.50
Vol 4,46,600
Open Interest (OI) 3,13,600
Change in OI -43,400
Bid Price 0.60
Offer Price 0.65
Bid Quantity 7,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1050.00
0.10 -0.15 -60.00% 848.35
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 19,600
Open Interest (OI) 32,200
Change in OI -11,200
Bid Price 0.10
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
0.90 -1.40 -60.87% 847.55
Previous Close 2.30
Open 1.25
High 2.15
Low 0.90
Vol 6,97,200
Open Interest (OI) 3,94,800
Change in OI -42,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE960.00
0.25 -0.40 -61.54% 848.20
Previous Close 0.65
Open 0.30
High 0.40
Low 0.15
Vol 72,800
Open Interest (OI) 1,54,000
Change in OI -54,600
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
0.65 -1.15 -63.89% 847.80
Previous Close 1.80
Open 1.35
High 1.55
Low 0.60
Vol 7,11,200
Open Interest (OI) 5,01,200
Change in OI -61,600
Bid Price 0.60
Offer Price 0.70
Bid Quantity 11,200
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
0.05 -0.15 -75.00% 848.40
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 5,600
Open Interest (OI) 14,000
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE1020.00
0.05 -0.20 -80.00% 848.40
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 14,000
Open Interest (OI) 99,400
Change in OI -5,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 26,600
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
83.00 29.15 54.13% 765.45
Previous Close 53.85
Open 83.00
High 83.00
Low 83.00
Vol 1,400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 46.00
Offer Price 75.90
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
27.20 5.90 27.70% 821.25
Previous Close 21.30
Open 29.75
High 29.75
Low 27.20
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 28.40
Offer Price 31.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
20.40 4.40 27.50% 828.05
Previous Close 16.00
Open 16.00
High 20.40
Low 16.00
Vol 8,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 17.30
Offer Price 19.80
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
11.90 2.15 22.05% 836.55
Previous Close 9.75
Open 9.75
High 11.90
Low 9.75
Vol 7,000
Open Interest (OI) 28,000
Change in OI 4,200
Bid Price 9.75
Offer Price 17.90
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE830.00
26.00 4.25 19.54% 822.45
Previous Close 21.75
Open 24.00
High 26.00
Low 24.00
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 24.55
Offer Price 27.20
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
37.35 4.45 13.53% 811.10
Previous Close 32.90
Open 32.60
High 37.35
Low 30.50
Vol 30,800
Open Interest (OI) 72,800
Change in OI 16,800
Bid Price 35.45
Offer Price 36.50
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
15.40 0.20 1.32% 833.05
Previous Close 15.20
Open 15.50
High 17.20
Low 13.00
Vol 44,800
Open Interest (OI) 1,05,000
Change in OI 9,800
Bid Price 14.90
Offer Price 16.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE660.00
5.90 0.00 0.00% 842.55
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 0.30
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% 760.55
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 35.70
Offer Price 70.10
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE820.00
21.15 0.00 0.00% 827.30
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 19.45
Offer Price 23.55
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
15.00 0.00 0.00% 833.45
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 0.25
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
PE680.00
6.90 0.00 0.00% 841.55
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 1.25
Offer Price 5.00
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
39.80 0.00 0.00% 808.65
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 39.50
Offer Price 42.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
7.00 0.00 0.00% 841.45
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 3.00
Offer Price 10.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 778.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE840.00
48.00 0.00 0.00% 800.45
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 23.00
Offer Price 58.45
Bid Quantity 1,400
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% 820.45
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 3.90
Offer Price 29.65
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
45.55 0.00 0.00% 802.90
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 35.60
Offer Price 54.80
Bid Quantity 2,800
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% 844.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.35
Offer Price 8.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1020.00
6.00 0.00 0.00% 842.45
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 2.55
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
CE910.00
18.95 -0.05 -0.26% 829.50
Previous Close 19.00
Open 18.95
High 18.95
Low 18.95
Vol 1,400
Open Interest (OI) 11,200
Change in OI 0
Bid Price 13.65
Offer Price 19.00
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
29.40 -2.90 -8.98% 819.05
Previous Close 32.30
Open 32.25
High 32.25
Low 29.40
Vol 8,400
Open Interest (OI) 65,800
Change in OI 1,400
Bid Price 26.35
Offer Price 27.80
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
32.10 -5.40 -14.40% 816.35
Previous Close 37.50
Open 37.50
High 39.10
Low 30.00
Vol 46,200
Open Interest (OI) 42,000
Change in OI 15,400
Bid Price 29.50
Offer Price 32.10
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
22.75 -5.35 -19.04% 825.70
Previous Close 28.10
Open 27.85
High 30.00
Low 22.75
Vol 53,200
Open Interest (OI) 82,600
Change in OI 15,400
Bid Price 22.80
Offer Price 24.25
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
17.40 -4.10 -19.07% 831.05
Previous Close 21.50
Open 21.35
High 23.00
Low 16.50
Vol 1,34,400
Open Interest (OI) 2,87,000
Change in OI 28,000
Bid Price 17.30
Offer Price 17.65
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
34.10 -8.55 -20.05% 814.35
Previous Close 42.65
Open 40.70
High 42.00
Low 33.50
Vol 44,800
Open Interest (OI) 39,200
Change in OI 0
Bid Price 35.20
Offer Price 36.50
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
19.80 -5.00 -20.16% 828.65
Previous Close 24.80
Open 25.00
High 25.00
Low 19.80
Vol 4,200
Open Interest (OI) 4,200
Change in OI 2,800
Bid Price 19.00
Offer Price 21.60
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
7.80 -2.45 -23.90% 840.65
Previous Close 10.25
Open 10.50
High 11.85
Low 6.15
Vol 51,800
Open Interest (OI) 1,02,200
Change in OI 7,000
Bid Price 7.10
Offer Price 10.95
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
4.10 -1.40 -25.45% 844.35
Previous Close 5.50
Open 4.70
High 5.45
Low 3.85
Vol 1,70,800
Open Interest (OI) 2,84,200
Change in OI 26,600
Bid Price 4.20
Offer Price 4.30
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
12.00 -5.05 -29.62% 836.45
Previous Close 17.05
Open 15.95
High 15.95
Low 12.00
Vol 25,200
Open Interest (OI) 71,400
Change in OI 0
Bid Price 10.75
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
3.00 -2.90 -49.15% 845.45
Previous Close 5.90
Open 3.00
High 3.00
Low 3.00
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 2.00
Offer Price 5.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE760.00
10.00 -79.65 -88.85% 838.45
Previous Close 89.65
Open 10.00
High 10.00
Low 10.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 5.55
Offer Price 12.65
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
14.85 0.00 0.00% 833.60
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 1.00
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% 788.45
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 0.00
Bid Quantity 2,800
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