Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
985.00
Change Change %
-7.00 -0.71%

Updated:28 Jul, 2021, 11:34 AM IST

BSE
986.60
Change Change %
-6.20 -0.62%

Updated:28 Jul, 2021, 11:43 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE850.00
0.10 0.05 100.00% 984.90
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 2,100
Open Interest (OI) 1,07,800
Change in OI -2,100
Bid Price 0.10
Offer Price 3.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE980.00
2.65 1.00 60.61% 982.35
Previous Close 1.65
Open 1.65
High 5.90
Low 1.65
Vol 2,88,400
Open Interest (OI) 1,68,700
Change in OI 14,700
Bid Price 2.60
Offer Price 2.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE990.00
7.05 2.35 50.00% 977.95
Previous Close 4.70
Open 4.10
High 13.65
Low 4.10
Vol 1,35,100
Open Interest (OI) 1,59,600
Change in OI -46,200
Bid Price 7.50
Offer Price 8.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1010.00
29.70 9.85 49.62% 955.30
Previous Close 19.85
Open 23.85
High 31.75
Low 23.85
Vol 4,200
Open Interest (OI) 29,400
Change in OI -700
Bid Price 25.30
Offer Price 27.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1000.00
15.00 4.20 38.89% 970.00
Previous Close 10.80
Open 9.50
High 22.50
Low 9.50
Vol 50,400
Open Interest (OI) 2,18,400
Change in OI -32,200
Bid Price 15.55
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1020.00
36.00 6.30 21.21% 949.00
Previous Close 29.70
Open 33.00
High 42.95
Low 32.50
Vol 28,000
Open Interest (OI) 49,700
Change in OI -22,400
Bid Price 34.45
Offer Price 36.40
Bid Quantity 2,100
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1030.00
46.50 7.00 17.72% 938.50
Previous Close 39.50
Open 44.80
High 47.60
Low 44.60
Vol 10,500
Open Interest (OI) 44,800
Change in OI 2,800
Bid Price 43.50
Offer Price 46.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE950.00
1.10 0.15 15.79% 983.90
Previous Close 0.95
Open 1.25
High 1.80
Low 0.95
Vol 1,82,700
Open Interest (OI) 4,87,900
Change in OI 28,700
Bid Price 0.95
Offer Price 1.20
Bid Quantity 5,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1050.00
67.00 8.05 13.66% 918.00
Previous Close 58.95
Open 61.80
High 67.00
Low 61.80
Vol 7,000
Open Interest (OI) 30,100
Change in OI -6,300
Bid Price 62.55
Offer Price 69.95
Bid Quantity 3,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE970.00
1.50 0.15 11.11% 983.50
Previous Close 1.35
Open 0.85
High 3.40
Low 0.85
Vol 2,40,800
Open Interest (OI) 1,76,400
Change in OI -18,900
Bid Price 1.40
Offer Price 1.65
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1040.00
54.00 1.50 2.86% 931.00
Previous Close 52.50
Open 55.00
High 67.75
Low 54.00
Vol 5,600
Open Interest (OI) 29,400
Change in OI -1,400
Bid Price 53.15
Offer Price 59.25
Bid Quantity 1,400
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE930.00
64.30 0.00 0.00% 920.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,100
Change in OI 0
Bid Price 52.55
Offer Price 59.95
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1070.00
75.95 0.00 0.00% 909.05
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 82.65
Offer Price 92.60
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE920.00
77.90 0.00 0.00% 907.10
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 62.80
Offer Price 74.60
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE810.00
0.25 0.00 0.00% 984.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
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
29-07-2021
OPTSTK
CE1190.00
2.00 0.00 0.00% 983.00
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 0.00
Offer Price 1.15
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE820.00
1.50 0.00 0.00% 983.50
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 0.05
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE890.00
78.95 0.00 0.00% 906.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 81.05
Offer Price 109.65
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1090.00
82.40 0.00 0.00% 902.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 90.35
Offer Price 119.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1120.00
0.15 0.00 0.00% 984.85
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 4,200
Open Interest (OI) 97,300
Change in OI -2,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1080.00
93.00 0.00 0.00% 892.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 92.15
Offer Price 101.35
Bid Quantity 1,400
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1160.00
0.30 0.00 0.00% 984.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.10
Offer Price 0.95
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1180.00
1.25 0.00 0.00% 983.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE860.00
0.45 0.00 0.00% 984.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.00
Offer Price 1.95
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE830.00
0.20 0.00 0.00% 984.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.10
Offer Price 2.95
Bid Quantity 11,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE800.00
0.10 0.00 0.00% 984.90
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE870.00
0.45 0.00 0.00% 984.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,400
Change in OI 0
Bid Price 0.20
Offer Price 2.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE590.00
0.15 0.00 0.00% 984.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE840.00
0.25 0.00 0.00% 984.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 0.05
Offer Price 2.85
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE790.00
3.00 0.00 0.00% 982.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1150.00
0.10 0.00 0.00% 984.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 16,800
Open Interest (OI) 1,30,900
Change in OI -14,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE960.00
1.30 0.00 0.00% 983.70
Previous Close 1.30
Open 1.00
High 2.20
Low 1.00
Vol 2,00,900
Open Interest (OI) 1,48,400
Change in OI -60,200
Bid Price 1.10
Offer Price 1.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE910.00
68.40 0.00 0.00% 916.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 69.40
Offer Price 81.60
Bid Quantity 4,900
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1060.00
66.90 0.00 0.00% 918.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 70.35
Offer Price 80.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1110.00
0.20 0.00 0.00% 984.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1110.00
116.60 0.00 0.00% 868.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 110.65
Offer Price 144.80
Bid Quantity 26,600
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1100.00
115.00 0.00 0.00% 870.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,700
Change in OI 0
Bid Price 106.55
Offer Price 122.65
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1130.00
134.75 0.00 0.00% 850.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 130.60
Offer Price 159.10
Bid Quantity 26,600
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE600.00
0.15 0.00 0.00% 984.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 3.05
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1250.00
0.05 0.00 0.00% 984.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 27,300
Change in OI -1,400
Bid Price 0.05
Offer Price 0.50
Bid Quantity 7,000
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE940.00
49.45 -1.30 -2.56% 935.55
Previous Close 50.75
Open 49.45
High 49.45
Low 49.45
Vol 700
Open Interest (OI) 20,300
Change in OI 0
Bid Price 44.50
Offer Price 46.75
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE900.00
83.60 -5.50 -6.17% 901.40
Previous Close 89.10
Open 83.60
High 83.60
Low 83.60
Vol 700
Open Interest (OI) 52,500
Change in OI 0
Bid Price 77.05
Offer Price 96.30
Bid Quantity 3,500
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE940.00
0.70 -0.05 -6.67% 984.30
Previous Close 0.75
Open 1.50
High 1.50
Low 0.65
Vol 43,400
Open Interest (OI) 2,86,300
Change in OI -8,400
Bid Price 0.60
Offer Price 0.85
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE930.00
0.45 -0.10 -18.18% 984.55
Previous Close 0.55
Open 0.15
High 0.50
Low 0.15
Vol 2,800
Open Interest (OI) 1,01,500
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 14,000
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE950.00
34.40 -8.40 -19.63% 950.60
Previous Close 42.80
Open 38.50
High 40.85
Low 34.00
Vol 6,300
Open Interest (OI) 2,54,800
Change in OI 700
Bid Price 35.45
Offer Price 36.70
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE960.00
25.00 -6.90 -21.63% 960.00
Previous Close 31.90
Open 24.80
High 25.00
Low 20.90
Vol 2,800
Open Interest (OI) 65,100
Change in OI -1,400
Bid Price 25.05
Offer Price 26.75
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE920.00
0.35 -0.10 -22.22% 984.65
Previous Close 0.45
Open 0.30
High 0.55
Low 0.20
Vol 5,600
Open Interest (OI) 1,46,300
Change in OI -4,200
Bid Price 0.30
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE970.00
16.60 -5.45 -24.72% 968.40
Previous Close 22.05
Open 20.50
High 21.20
Low 10.90
Vol 19,600
Open Interest (OI) 53,200
Change in OI -3,500
Bid Price 14.75
Offer Price 15.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1200.00
0.15 -0.05 -25.00% 984.85
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 13,300
Open Interest (OI) 1,56,800
Change in OI -7,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 4,200
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE910.00
0.25 -0.15 -37.50% 984.75
Previous Close 0.40
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 79,800
Change in OI 0
Bid Price 0.25
Offer Price 0.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1140.00
0.15 -0.10 -40.00% 984.85
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 2,100
Open Interest (OI) 28,700
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE980.00
7.35 -4.95 -40.24% 977.65
Previous Close 12.30
Open 11.00
High 12.45
Low 3.30
Vol 3,07,300
Open Interest (OI) 3,73,100
Change in OI -32,900
Bid Price 6.80
Offer Price 7.10
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1030.00
0.40 -0.30 -42.86% 984.60
Previous Close 0.70
Open 0.60
High 0.60
Low 0.20
Vol 62,300
Open Interest (OI) 2,37,300
Change in OI -2,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE880.00
0.15 -0.15 -50.00% 984.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.15
Vol 1,400
Open Interest (OI) 56,700
Change in OI -1,400
Bid Price 0.15
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE900.00
0.15 -0.20 -57.14% 984.85
Previous Close 0.35
Open 0.15
High 0.50
Low 0.15
Vol 11,200
Open Interest (OI) 5,67,700
Change in OI -4,200
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE990.00
2.15 -3.40 -61.26% 982.85
Previous Close 5.55
Open 4.40
High 5.30
Low 1.35
Vol 2,82,100
Open Interest (OI) 1,85,500
Change in OI 18,900
Bid Price 2.05
Offer Price 2.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1060.00
0.15 -0.25 -62.50% 984.85
Previous Close 0.40
Open 0.30
High 0.40
Low 0.15
Vol 60,200
Open Interest (OI) 2,56,200
Change in OI -30,100
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1040.00
0.20 -0.35 -63.64% 984.80
Previous Close 0.55
Open 0.75
High 1.00
Low 0.15
Vol 1,03,600
Open Interest (OI) 3,38,800
Change in OI -32,900
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1000.00
0.75 -1.35 -64.29% 984.25
Previous Close 2.10
Open 1.70
High 2.70
Low 0.40
Vol 5,67,700
Open Interest (OI) 17,58,400
Change in OI -1,02,900
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1100.00
0.05 -0.10 -66.67% 984.95
Previous Close 0.15
Open 0.15
High 0.15
Low 0.05
Vol 91,000
Open Interest (OI) 6,00,600
Change in OI -85,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 55,300
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1130.00
0.05 -0.10 -66.67% 984.95
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 700
Open Interest (OI) 3,500
Change in OI -700
Bid Price 0.05
Offer Price 0.25
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1010.00
0.45 -1.00 -68.97% 984.55
Previous Close 1.45
Open 0.80
High 1.15
Low 0.30
Vol 2,14,200
Open Interest (OI) 5,99,900
Change in OI -81,900
Bid Price 0.35
Offer Price 0.40
Bid Quantity 2,800
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1020.00
0.25 -0.60 -70.59% 984.75
Previous Close 0.85
Open 0.85
High 0.85
Low 0.20
Vol 2,26,800
Open Interest (OI) 6,95,100
Change in OI -81,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 9,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1070.00
0.10 -0.25 -71.43% 984.90
Previous Close 0.35
Open 0.15
High 0.20
Low 0.10
Vol 6,300
Open Interest (OI) 1,00,800
Change in OI -4,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1090.00
0.05 -0.15 -75.00% 984.95
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 4,200
Open Interest (OI) 40,600
Change in OI -700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1080.00
0.05 -0.15 -75.00% 984.95
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 21,000
Open Interest (OI) 3,80,800
Change in OI -5,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 36,400
Offer Quantity 11,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE890.00
0.05 -0.20 -80.00% 984.95
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 2,800
Open Interest (OI) 42,000
Change in OI -2,800
Bid Price 0.10
Offer Price 0.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1050.00
0.10 -0.40 -80.00% 984.90
Previous Close 0.50
Open 0.50
High 0.50
Low 0.10
Vol 1,15,500
Open Interest (OI) 6,41,200
Change in OI -86,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE920.00
5.50 2.00 57.14% 979.50
Previous Close 3.50
Open 5.75
High 5.75
Low 5.50
Vol 1,400
Open Interest (OI) 51,100
Change in OI 0
Bid Price 3.05
Offer Price 7.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE940.00
7.55 2.40 46.60% 977.45
Previous Close 5.15
Open 6.35
High 8.05
Low 5.35
Vol 35,000
Open Interest (OI) 68,600
Change in OI 19,600
Bid Price 6.85
Offer Price 7.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE930.00
5.80 1.60 38.10% 979.20
Previous Close 4.20
Open 5.05
High 6.40
Low 5.05
Vol 39,200
Open Interest (OI) 33,600
Change in OI 0
Bid Price 5.40
Offer Price 5.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE950.00
9.05 2.40 36.09% 975.95
Previous Close 6.65
Open 7.75
High 10.30
Low 7.50
Vol 2,43,600
Open Interest (OI) 4,58,500
Change in OI 4,900
Bid Price 9.10
Offer Price 9.20
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE960.00
11.85 2.90 32.40% 973.15
Previous Close 8.95
Open 9.40
High 13.70
Low 9.20
Vol 39,200
Open Interest (OI) 1,28,800
Change in OI 7,000
Bid Price 11.75
Offer Price 12.20
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE900.00
3.25 0.75 30.00% 981.75
Previous Close 2.50
Open 2.90
High 3.50
Low 2.80
Vol 33,600
Open Interest (OI) 2,54,800
Change in OI 16,800
Bid Price 3.00
Offer Price 3.35
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE880.00
2.40 0.50 26.32% 982.60
Previous Close 1.90
Open 2.30
High 2.50
Low 2.30
Vol 2,800
Open Interest (OI) 8,400
Change in OI 700
Bid Price 1.10
Offer Price 2.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE970.00
15.10 2.95 24.28% 969.90
Previous Close 12.15
Open 12.30
High 17.60
Low 12.30
Vol 35,700
Open Interest (OI) 1,16,200
Change in OI -2,800
Bid Price 15.20
Offer Price 15.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE990.00
25.90 5.05 24.22% 959.10
Previous Close 20.85
Open 25.35
High 25.90
Low 24.50
Vol 7,000
Open Interest (OI) 34,300
Change in OI 1,400
Bid Price 23.95
Offer Price 25.75
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE980.00
19.60 3.50 21.74% 965.40
Previous Close 16.10
Open 17.10
High 23.10
Low 17.05
Vol 80,500
Open Interest (OI) 1,42,800
Change in OI 2,100
Bid Price 19.55
Offer Price 19.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1030.00
52.70 8.65 19.64% 932.30
Previous Close 44.05
Open 49.35
High 57.30
Low 49.35
Vol 3,500
Open Interest (OI) 4,900
Change in OI 0
Bid Price 50.45
Offer Price 55.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1010.00
41.50 6.55 18.74% 943.50
Previous Close 34.95
Open 38.25
High 41.50
Low 38.25
Vol 1,400
Open Interest (OI) 4,900
Change in OI 700
Bid Price 37.20
Offer Price 40.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1000.00
30.85 3.75 13.84% 954.15
Previous Close 27.10
Open 27.10
High 35.25
Low 27.10
Vol 53,900
Open Interest (OI) 2,77,200
Change in OI 2,100
Bid Price 30.05
Offer Price 31.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1040.00
63.00 7.65 13.82% 922.00
Previous Close 55.35
Open 59.45
High 63.00
Low 59.45
Vol 4,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 58.80
Offer Price 63.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1020.00
43.65 4.25 10.79% 941.35
Previous Close 39.40
Open 42.85
High 48.45
Low 42.85
Vol 4,200
Open Interest (OI) 27,300
Change in OI 1,400
Bid Price 42.90
Offer Price 45.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1050.00
71.05 6.05 9.31% 913.95
Previous Close 65.00
Open 68.75
High 75.00
Low 68.20
Vol 7,700
Open Interest (OI) 14,700
Change in OI 5,600
Bid Price 67.45
Offer Price 71.75
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE940.00
53.80 1.30 2.48% 931.20
Previous Close 52.50
Open 56.75
High 56.75
Low 53.80
Vol 2,100
Open Interest (OI) 1,400
Change in OI 700
Bid Price 52.60
Offer Price 57.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE950.00
47.35 0.35 0.74% 937.65
Previous Close 47.00
Open 46.55
High 47.35
Low 41.15
Vol 5,600
Open Interest (OI) 11,900
Change in OI -700
Bid Price 45.10
Offer Price 48.10
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE920.00
78.25 0.00 0.00% 906.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 67.75
Offer Price 87.15
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE900.00
98.60 0.00 0.00% 886.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 86.80
Offer Price 94.55
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1120.00
18.10 0.00 0.00% 966.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 1.85
Offer Price 11.65
Bid Quantity 1,400
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE850.00
2.20 0.00 0.00% 982.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.35
Offer Price 6.00
Bid Quantity 7,000
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE800.00
1.10 0.00 0.00% 983.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
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
26-08-2021
OPTSTK
CE1060.00
7.30 0.00 0.00% 977.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 5.45
Offer Price 7.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1200.00
0.25 0.00 0.00% 984.75
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 0.55
Offer Price 2.50
Bid Quantity 7,000
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1110.00
17.50 0.00 0.00% 967.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.50
Offer Price 19.25
Bid Quantity 7,000
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1100.00
107.00 0.00 0.00% 878.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 102.35
Offer Price 122.00
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE980.00
28.70 -2.25 -7.27% 956.30
Previous Close 30.95
Open 31.20
High 31.25
Low 24.05
Vol 84,000
Open Interest (OI) 1,11,300
Change in OI 0
Bid Price 28.00
Offer Price 28.40
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1100.00
3.85 -0.40 -9.41% 981.15
Previous Close 4.25
Open 4.85
High 4.85
Low 3.60
Vol 37,100
Open Interest (OI) 2,35,900
Change in OI 25,200
Bid Price 3.60
Offer Price 3.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1000.00
19.65 -2.10 -9.66% 965.35
Previous Close 21.75
Open 23.00
High 23.00
Low 16.60
Vol 2,70,200
Open Interest (OI) 6,83,900
Change in OI 46,200
Bid Price 19.55
Offer Price 19.80
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1020.00
13.00 -1.50 -10.34% 972.00
Previous Close 14.50
Open 15.55
High 15.55
Low 11.05
Vol 1,09,200
Open Interest (OI) 1,28,100
Change in OI -1,400
Bid Price 12.85
Offer Price 12.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE990.00
23.20 -2.75 -10.60% 961.80
Previous Close 25.95
Open 25.20
High 25.20
Low 20.35
Vol 40,600
Open Interest (OI) 1,16,900
Change in OI 3,500
Bid Price 23.25
Offer Price 23.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1040.00
8.70 -1.25 -12.56% 976.30
Previous Close 9.95
Open 9.60
High 10.05
Low 7.50
Vol 88,900
Open Interest (OI) 1,07,800
Change in OI 10,500
Bid Price 8.20
Offer Price 8.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1010.00
15.85 -2.30 -12.67% 969.15
Previous Close 18.15
Open 19.25
High 19.25
Low 13.65
Vol 35,000
Open Interest (OI) 85,400
Change in OI 1,400
Bid Price 15.85
Offer Price 16.20
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1050.00
7.40 -1.15 -13.45% 977.60
Previous Close 8.55
Open 8.55
High 9.00
Low 6.30
Vol 1,08,500
Open Interest (OI) 2,30,300
Change in OI -35,000
Bid Price 7.10
Offer Price 7.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE970.00
29.95 -5.50 -15.51% 955.05
Previous Close 35.45
Open 35.50
High 35.50
Low 29.85
Vol 4,900
Open Interest (OI) 11,900
Change in OI 0
Bid Price 31.30
Offer Price 35.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1030.00
10.00 -1.95 -16.32% 975.00
Previous Close 11.95
Open 11.95
High 11.95
Low 8.95
Vol 14,700
Open Interest (OI) 84,700
Change in OI 0
Bid Price 10.00
Offer Price 10.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1150.00
1.70 -0.40 -19.05% 983.30
Previous Close 2.10
Open 2.00
High 2.00
Low 1.70
Vol 4,200
Open Interest (OI) 19,600
Change in OI 2,100
Bid Price 1.65
Offer Price 2.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE960.00
35.70 -9.80 -21.54% 949.30
Previous Close 45.50
Open 35.55
High 35.70
Low 35.55
Vol 1,400
Open Interest (OI) 7,000
Change in OI 0
Bid Price 37.55
Offer Price 41.70
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1070.00
4.55 -1.75 -27.78% 980.45
Previous Close 6.30
Open 4.55
High 4.55
Low 4.55
Vol 700
Open Interest (OI) 9,800
Change in OI 0
Bid Price 3.55
Offer Price 8.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
PE900.00
9.00 1.85 25.87% 976.00
Previous Close 7.15
Open 7.90
High 9.50
Low 7.90
Vol 4,200
Open Interest (OI) 1,04,300
Change in OI 0
Bid Price 8.00
Offer Price 8.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
CE1040.00
20.00 0.00 0.00% 965.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 5.25
Offer Price 20.00
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
CE1000.00
39.20 0.00 0.00% 945.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 23.05
Offer Price 48.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
PE950.00
14.25 0.00 0.00% 970.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 14.80
Offer Price 18.00
Bid Quantity 700
Offer Quantity 700

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