Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
814.10
Change Change %
-6.90 -0.84%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
814.35
Change Change %
-7.45 -0.91%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE640.00
181.00 116.00 178.46% 633.10
Previous Close 65.00
Open 181.00
High 181.00
Low 181.00
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 150.80
Offer Price 201.55
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE670.00
0.10 0.05 100.00% 814.00
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 5,600
Open Interest (OI) 1,20,400
Change in OI -4,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE640.00
0.15 0.05 50.00% 813.95
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 42,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE710.00
122.40 20.90 20.59% 691.70
Previous Close 101.50
Open 117.35
High 144.10
Low 117.35
Vol 15,400
Open Interest (OI) 71,400
Change in OI -12,600
Bid Price 89.55
Offer Price 115.40
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE840.00
27.30 3.10 12.81% 786.80
Previous Close 24.20
Open 7.00
High 29.70
Low 7.00
Vol 4,38,200
Open Interest (OI) 84,000
Change in OI 9,800
Bid Price 23.65
Offer Price 25.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE850.00
32.75 2.00 6.50% 781.35
Previous Close 30.75
Open 19.85
High 32.75
Low 14.00
Vol 11,200
Open Interest (OI) 16,800
Change in OI 1,400
Bid Price 31.85
Offer Price 35.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE680.00
143.65 0.65 0.45% 670.45
Previous Close 143.00
Open 143.65
High 143.65
Low 143.65
Vol 1,400
Open Interest (OI) 5,600
Change in OI 0
Bid Price 118.65
Offer Price 149.15
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE720.00
104.45 0.35 0.34% 709.65
Previous Close 104.10
Open 108.70
High 108.70
Low 98.70
Vol 21,000
Open Interest (OI) 1,10,600
Change in OI -11,200
Bid Price 84.65
Offer Price 105.90
Bid Quantity 32,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE920.00
115.80 0.00 0.00% 698.30
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 85.00
Offer Price 119.20
Bid Quantity 32,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE690.00
127.35 0.00 0.00% 686.75
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 109.10
Offer Price 150.45
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE660.00
120.00 0.00 0.00% 694.10
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 133.70
Offer Price 179.25
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE430.00
2.00 0.00 0.00% 812.10
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE630.00
0.25 0.00 0.00% 813.85
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 0.00
Offer Price 1.55
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE580.00
130.00 0.00 0.00% 684.10
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 225.00
Offer Price 277.60
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE880.00
57.40 0.00 0.00% 756.70
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 57.55
Offer Price 67.10
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE400.00
2.00 0.00 0.00% 812.10
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE420.00
0.10 0.00 0.00% 814.00
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE650.00
73.35 0.00 0.00% 740.75
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 142.35
Offer Price 190.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE650.00
0.05 0.00 0.00% 814.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE480.00
310.20 0.00 0.00% 503.90
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 287.60
Offer Price 393.10
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE600.00
160.00 0.00 0.00% 654.10
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 185.00
Offer Price 246.60
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE600.00
0.05 0.00 0.00% 814.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,400
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
24-09-2020
OPTSTK
CE700.00
116.00 -4.00 -3.33% 698.10
Previous Close 120.00
Open 136.00
High 141.80
Low 116.00
Vol 8,400
Open Interest (OI) 49,000
Change in OI -4,200
Bid Price 111.95
Offer Price 122.00
Bid Quantity 14,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE740.00
75.75 -4.80 -5.96% 738.35
Previous Close 80.55
Open 90.00
High 93.50
Low 73.05
Vol 7,000
Open Interest (OI) 1,06,400
Change in OI 2,800
Bid Price 73.60
Offer Price 81.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE830.00
16.10 -1.10 -6.40% 798.00
Previous Close 17.20
Open 9.90
High 19.90
Low 3.55
Vol 8,87,600
Open Interest (OI) 1,06,400
Change in OI 16,800
Bid Price 14.45
Offer Price 16.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE730.00
86.00 -9.25 -9.71% 728.10
Previous Close 95.25
Open 90.00
High 90.00
Low 85.00
Vol 9,800
Open Interest (OI) 72,800
Change in OI -2,800
Bid Price 85.85
Offer Price 95.25
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE760.00
55.00 -7.10 -11.43% 759.10
Previous Close 62.10
Open 69.90
High 89.70
Low 55.00
Vol 9,800
Open Interest (OI) 2,78,600
Change in OI -4,200
Bid Price 56.10
Offer Price 58.55
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE750.00
65.00 -10.00 -13.33% 749.10
Previous Close 75.00
Open 81.85
High 81.85
Low 62.60
Vol 28,000
Open Interest (OI) 1,40,000
Change in OI -18,200
Bid Price 63.50
Offer Price 70.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE770.00
43.00 -9.10 -17.47% 771.10
Previous Close 52.10
Open 63.10
High 63.10
Low 43.00
Vol 25,200
Open Interest (OI) 82,600
Change in OI -4,200
Bid Price 45.05
Offer Price 53.60
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE780.00
35.55 -9.20 -20.56% 778.55
Previous Close 44.75
Open 56.50
High 56.50
Low 35.50
Vol 19,600
Open Interest (OI) 33,600
Change in OI -9,800
Bid Price 36.80
Offer Price 39.55
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE820.00
9.00 -2.85 -24.05% 805.10
Previous Close 11.85
Open 4.80
High 13.20
Low 1.70
Vol 11,92,800
Open Interest (OI) 1,83,400
Change in OI -50,400
Bid Price 7.70
Offer Price 9.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE790.00
27.00 -9.70 -26.43% 787.10
Previous Close 36.70
Open 42.85
High 44.00
Low 25.00
Vol 21,000
Open Interest (OI) 25,200
Change in OI -9,800
Bid Price 26.05
Offer Price 30.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE800.00
17.60 -9.30 -34.57% 796.50
Previous Close 26.90
Open 36.00
High 43.85
Low 14.90
Vol 2,60,400
Open Interest (OI) 2,15,600
Change in OI -81,200
Bid Price 18.15
Offer Price 19.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE680.00
0.05 -0.05 -50.00% 814.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 1,72,200
Change in OI -2,800
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE710.00
0.05 -0.05 -50.00% 814.05
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 22,400
Open Interest (OI) 71,400
Change in OI -16,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE810.00
8.95 -10.85 -54.80% 805.15
Previous Close 19.80
Open 26.95
High 34.00
Low 8.45
Vol 3,03,800
Open Interest (OI) 72,800
Change in OI -65,800
Bid Price 9.05
Offer Price 10.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE820.00
5.40 -8.45 -61.01% 808.70
Previous Close 13.85
Open 17.85
High 25.30
Low 3.90
Vol 13,13,200
Open Interest (OI) 1,58,200
Change in OI -1,58,200
Bid Price 5.20
Offer Price 5.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE810.00
2.75 -4.75 -63.33% 811.35
Previous Close 7.50
Open 2.45
High 7.00
Low 0.80
Vol 10,92,000
Open Interest (OI) 1,34,400
Change in OI -58,800
Bid Price 2.75
Offer Price 5.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE930.00
0.10 -0.20 -66.67% 814.00
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 15,400
Open Interest (OI) 22,400
Change in OI -2,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE660.00
0.05 -0.10 -66.67% 814.05
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 7,000
Open Interest (OI) 74,200
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE800.00
1.60 -3.20 -66.67% 812.50
Previous Close 4.80
Open 0.80
High 3.25
Low 0.55
Vol 10,62,600
Open Interest (OI) 2,67,400
Change in OI -1,27,400
Bid Price 1.50
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE720.00
0.05 -0.10 -66.67% 814.05
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 61,600
Open Interest (OI) 1,56,800
Change in OI -16,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE700.00
0.05 -0.10 -66.67% 814.05
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 47,600
Open Interest (OI) 2,84,200
Change in OI -36,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE750.00
0.10 -0.25 -71.43% 814.00
Previous Close 0.35
Open 0.15
High 0.25
Low 0.05
Vol 2,12,800
Open Interest (OI) 2,05,800
Change in OI -82,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE880.00
0.40 -1.20 -75.00% 813.70
Previous Close 1.60
Open 1.60
High 1.60
Low 0.30
Vol 2,60,400
Open Interest (OI) 1,00,800
Change in OI -61,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE830.00
2.30 -7.25 -75.92% 811.80
Previous Close 9.55
Open 11.10
High 17.00
Low 2.00
Vol 25,08,800
Open Interest (OI) 2,80,000
Change in OI -1,72,200
Bid Price 2.30
Offer Price 2.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE790.00
0.70 -2.50 -78.13% 813.40
Previous Close 3.20
Open 1.55
High 2.00
Low 0.35
Vol 2,80,000
Open Interest (OI) 1,28,800
Change in OI -46,200
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE910.00
0.15 -0.55 -78.57% 813.95
Previous Close 0.70
Open 0.40
High 0.60
Low 0.15
Vol 77,000
Open Interest (OI) 1,00,800
Change in OI -25,200
Bid Price 0.15
Offer Price 0.25
Bid Quantity 7,000
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE840.00
1.35 -5.05 -78.91% 812.75
Previous Close 6.40
Open 8.00
High 10.75
Low 1.30
Vol 41,32,800
Open Interest (OI) 4,01,800
Change in OI -3,41,600
Bid Price 1.30
Offer Price 1.60
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE900.00
0.20 -0.80 -80.00% 813.90
Previous Close 1.00
Open 0.75
High 0.80
Low 0.15
Vol 4,10,200
Open Interest (OI) 4,17,200
Change in OI -1,97,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 12,600
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE730.00
0.05 -0.20 -80.00% 814.05
Previous Close 0.25
Open 0.10
High 0.20
Low 0.05
Vol 30,800
Open Interest (OI) 1,76,400
Change in OI -2,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE780.00
0.35 -1.70 -82.93% 813.75
Previous Close 2.05
Open 1.15
High 1.85
Low 0.20
Vol 3,76,600
Open Interest (OI) 1,72,200
Change in OI -1,26,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE740.00
0.05 -0.25 -83.33% 814.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 42,000
Open Interest (OI) 1,76,400
Change in OI -16,800
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE870.00
0.35 -1.80 -83.72% 813.75
Previous Close 2.15
Open 2.50
High 2.50
Low 0.25
Vol 4,64,800
Open Interest (OI) 1,34,400
Change in OI -86,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE920.00
0.10 -0.55 -84.62% 814.00
Previous Close 0.65
Open 0.30
High 0.40
Low 0.10
Vol 15,400
Open Interest (OI) 19,600
Change in OI -9,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE860.00
0.45 -2.60 -85.25% 813.65
Previous Close 3.05
Open 3.30
High 3.45
Low 0.45
Vol 14,88,200
Open Interest (OI) 1,90,400
Change in OI -2,04,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE890.00
0.15 -1.05 -87.50% 813.95
Previous Close 1.20
Open 0.60
High 0.90
Low 0.15
Vol 86,800
Open Interest (OI) 79,800
Change in OI -35,000
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE850.00
0.55 -4.00 -87.91% 813.55
Previous Close 4.55
Open 5.35
High 6.45
Low 0.55
Vol 33,30,600
Open Interest (OI) 6,25,800
Change in OI -5,85,200
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE690.00
0.05 -0.45 -90.00% 814.05
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 70,000
Change in OI -2,800
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE760.00
0.05 -0.75 -93.75% 814.05
Previous Close 0.80
Open 0.80
High 0.80
Low 0.05
Vol 1,26,000
Open Interest (OI) 2,15,600
Change in OI -65,800
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE770.00
0.05 -1.30 -96.30% 814.05
Previous Close 1.35
Open 0.70
High 0.70
Low 0.05
Vol 1,62,400
Open Interest (OI) 1,17,600
Change in OI -26,600
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
21.85 9.85 82.08% 792.25
Previous Close 12.00
Open 25.00
High 30.80
Low 20.50
Vol 18,200
Open Interest (OI) 8,400
Change in OI 0
Bid Price 14.35
Offer Price 22.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
67.40 25.40 60.48% 746.70
Previous Close 42.00
Open 43.70
High 67.40
Low 41.25
Vol 44,800
Open Interest (OI) 21,000
Change in OI 0
Bid Price 48.45
Offer Price 67.40
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
40.80 10.80 36.00% 773.30
Previous Close 30.00
Open 35.20
High 40.80
Low 28.90
Vol 28,000
Open Interest (OI) 11,200
Change in OI 5,600
Bid Price 34.60
Offer Price 61.60
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
18.05 3.70 25.78% 796.05
Previous Close 14.35
Open 13.70
High 18.30
Low 10.10
Vol 1,02,200
Open Interest (OI) 67,200
Change in OI 47,600
Bid Price 17.05
Offer Price 18.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
15.00 3.05 25.52% 799.10
Previous Close 11.95
Open 17.00
High 17.20
Low 15.00
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 13.30
Offer Price 16.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
16.10 3.10 23.85% 798.00
Previous Close 13.00
Open 20.15
High 22.00
Low 16.10
Vol 25,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 14.95
Offer Price 20.95
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
59.05 8.05 15.78% 755.05
Previous Close 51.00
Open 54.85
High 59.05
Low 48.45
Vol 26,600
Open Interest (OI) 15,400
Change in OI 0
Bid Price 52.35
Offer Price 71.70
Bid Quantity 2,800
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
85.90 10.80 14.38% 728.20
Previous Close 75.10
Open 84.00
High 86.30
Low 84.00
Vol 4,200
Open Interest (OI) 84,000
Change in OI 0
Bid Price 38.15
Offer Price 73.80
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
48.00 5.90 14.01% 766.10
Previous Close 42.10
Open 36.00
High 48.15
Low 31.90
Vol 2,80,000
Open Interest (OI) 63,000
Change in OI 23,800
Bid Price 45.10
Offer Price 52.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
28.00 2.70 10.67% 786.10
Previous Close 25.30
Open 30.20
High 34.70
Low 25.25
Vol 43,400
Open Interest (OI) 21,000
Change in OI 19,600
Bid Price 23.95
Offer Price 27.40
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
52.00 4.45 9.36% 762.10
Previous Close 47.55
Open 47.55
High 52.75
Low 36.80
Vol 2,50,600
Open Interest (OI) 43,400
Change in OI 19,600
Bid Price 44.80
Offer Price 52.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
36.00 2.95 8.93% 778.10
Previous Close 33.05
Open 32.00
High 37.90
Low 24.50
Vol 6,63,600
Open Interest (OI) 1,56,800
Change in OI 77,000
Bid Price 34.00
Offer Price 37.70
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
26.95 1.95 7.80% 787.15
Previous Close 25.00
Open 24.70
High 28.05
Low 19.00
Vol 81,200
Open Interest (OI) 29,400
Change in OI 16,800
Bid Price 26.50
Offer Price 28.95
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
10.50 0.45 4.48% 803.60
Previous Close 10.05
Open 15.00
High 15.00
Low 10.50
Vol 46,200
Open Interest (OI) 36,400
Change in OI 0
Bid Price 10.20
Offer Price 12.00
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
24.00 1.00 4.35% 790.10
Previous Close 23.00
Open 20.00
High 24.00
Low 12.05
Vol 4,200
Open Interest (OI) 11,200
Change in OI 1,400
Bid Price 18.90
Offer Price 31.60
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
20.25 0.25 1.25% 793.85
Previous Close 20.00
Open 17.00
High 20.25
Low 15.00
Vol 15,400
Open Interest (OI) 33,600
Change in OI 2,800
Bid Price 19.00
Offer Price 21.45
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% 803.10
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 0.25
Offer Price 0.00
Bid Quantity 4,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
97.00 0.00 0.00% 717.10
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 84.15
Offer Price 135.70
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
11.00 0.00 0.00% 803.10
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 0.60
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
4.00 0.00 0.00% 810.10
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 0.30
Offer Price 0.00
Bid Quantity 16,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
2.90 0.00 0.00% 811.20
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 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
7.65 -0.05 -0.65% 806.45
Previous Close 7.70
Open 7.15
High 7.90
Low 4.65
Vol 99,400
Open Interest (OI) 1,21,800
Change in OI 23,800
Bid Price 7.10
Offer Price 7.65
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
32.30 -1.80 -5.28% 781.80
Previous Close 34.10
Open 39.05
High 43.50
Low 30.60
Vol 13,34,200
Open Interest (OI) 4,31,200
Change in OI 1,82,000
Bid Price 32.20
Offer Price 33.00
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
18.15 -1.05 -5.47% 795.95
Previous Close 19.20
Open 21.95
High 25.00
Low 17.25
Vol 13,66,400
Open Interest (OI) 4,06,000
Change in OI 1,45,600
Bid Price 18.15
Offer Price 18.70
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
22.50 -1.45 -6.05% 791.60
Previous Close 23.95
Open 26.50
High 31.00
Low 22.05
Vol 1,94,600
Open Interest (OI) 54,600
Change in OI 32,200
Bid Price 22.55
Offer Price 23.50
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
48.80 -3.25 -6.24% 765.30
Previous Close 52.05
Open 58.00
High 62.50
Low 48.80
Vol 44,800
Open Interest (OI) 33,600
Change in OI 5,600
Bid Price 48.60
Offer Price 52.50
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
44.10 -3.00 -6.37% 770.00
Previous Close 47.10
Open 59.90
High 59.90
Low 41.65
Vol 4,11,600
Open Interest (OI) 1,33,000
Change in OI 21,000
Bid Price 44.15
Offer Price 45.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
28.45 -2.00 -6.57% 785.65
Previous Close 30.45
Open 34.00
High 39.30
Low 27.90
Vol 5,22,200
Open Interest (OI) 1,02,200
Change in OI 50,400
Bid Price 28.40
Offer Price 30.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
54.15 -4.30 -7.36% 759.95
Previous Close 58.45
Open 60.00
High 70.35
Low 52.05
Vol 2,29,600
Open Interest (OI) 2,14,200
Change in OI 15,400
Bid Price 54.20
Offer Price 56.60
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
12.35 -1.00 -7.49% 801.75
Previous Close 13.35
Open 15.00
High 18.95
Low 12.35
Vol 81,200
Open Interest (OI) 42,000
Change in OI 22,400
Bid Price 12.00
Offer Price 12.40
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
35.30 -3.20 -8.31% 778.80
Previous Close 38.50
Open 44.00
High 48.00
Low 34.45
Vol 16,10,000
Open Interest (OI) 2,94,000
Change in OI 2,18,400
Bid Price 35.15
Offer Price 36.50
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
85.25 -9.75 -10.26% 728.85
Previous Close 95.00
Open 105.50
High 105.50
Low 81.30
Vol 7,000
Open Interest (OI) 1,62,400
Change in OI 2,800
Bid Price 77.05
Offer Price 89.95
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
55.50 -6.75 -10.84% 758.60
Previous Close 62.25
Open 55.50
High 55.50
Low 55.50
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 48.75
Offer Price 80.50
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
26.95 -4.55 -14.44% 787.15
Previous Close 31.50
Open 26.15
High 26.95
Low 24.15
Vol 7,000
Open Interest (OI) 2,800
Change in OI 1,400
Bid Price 26.00
Offer Price 36.95
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
36.00 -7.30 -16.86% 778.10
Previous Close 43.30
Open 45.50
High 53.35
Low 35.05
Vol 7,09,800
Open Interest (OI) 1,58,200
Change in OI 96,600
Bid Price 35.00
Offer Price 44.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
4.55 -1.50 -24.79% 809.55
Previous Close 6.05
Open 4.55
High 4.55
Low 4.55
Vol 1,400
Open Interest (OI) 28,000
Change in OI 0
Bid Price 5.00
Offer Price 10.10
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
15.00 -5.00 -25.00% 799.10
Previous Close 20.00
Open 15.00
High 15.00
Low 15.00
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 3.00
Offer Price 18.00
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