Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
992.00
Change Change %
-8.30 -0.83%

Updated:27 Jul, 2021, 15:59 PM IST

BSE
992.80
Change Change %
-7.20 -0.72%

Updated:27 Jul, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE890.00
0.20 0.10 100.00% 991.80
Previous Close 0.10
Open 0.10
High 0.25
Low 0.10
Vol 6,300
Open Interest (OI) 47,600
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE910.00
0.45 0.20 80.00% 991.55
Previous Close 0.25
Open 0.40
High 0.45
Low 0.20
Vol 5,600
Open Interest (OI) 80,500
Change in OI -2,100
Bid Price 0.30
Offer Price 0.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE920.00
77.90 23.45 43.07% 914.10
Previous Close 54.45
Open 77.95
High 77.95
Low 77.90
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 59.70
Offer Price 84.45
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE900.00
0.25 0.05 25.00% 991.75
Previous Close 0.20
Open 0.20
High 0.35
Low 0.10
Vol 86,800
Open Interest (OI) 5,72,600
Change in OI -46,900
Bid Price 0.20
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
PE930.00
0.45 0.05 12.50% 991.55
Previous Close 0.40
Open 0.25
High 1.10
Low 0.20
Vol 39,900
Open Interest (OI) 1,00,800
Change in OI 7,000
Bid Price 0.40
Offer Price 0.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1040.00
52.50 5.50 11.70% 939.50
Previous Close 47.00
Open 46.65
High 55.85
Low 45.00
Vol 7,000
Open Interest (OI) 31,500
Change in OI -4,900
Bid Price 48.30
Offer Price 51.15
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1030.00
39.50 2.10 5.61% 952.50
Previous Close 37.40
Open 36.85
High 45.30
Low 36.85
Vol 16,800
Open Interest (OI) 42,700
Change in OI -8,400
Bid Price 38.60
Offer Price 43.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1020.00
29.10 1.15 4.11% 962.90
Previous Close 27.95
Open 27.85
High 36.30
Low 27.85
Vol 49,700
Open Interest (OI) 73,500
Change in OI -28,000
Bid Price 28.30
Offer Price 31.30
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1100.00
115.00 4.50 4.07% 877.00
Previous Close 110.50
Open 110.50
High 115.00
Low 110.50
Vol 2,100
Open Interest (OI) 9,100
Change in OI 0
Bid Price 99.55
Offer Price 120.75
Bid Quantity 2,800
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1000.00
11.05 0.30 2.79% 980.95
Previous Close 10.75
Open 6.25
High 17.35
Low 5.75
Vol 4,10,900
Open Interest (OI) 2,52,000
Change in OI -1,21,100
Bid Price 10.35
Offer Price 11.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1050.00
58.50 1.35 2.36% 933.50
Previous Close 57.15
Open 59.25
High 61.25
Low 58.00
Vol 7,700
Open Interest (OI) 39,900
Change in OI -3,500
Bid Price 50.15
Offer Price 62.55
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE930.00
64.30 0.00 0.00% 927.70
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 46.70
Offer Price 62.60
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1070.00
75.95 0.00 0.00% 916.05
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 66.05
Offer Price 93.35
Bid Quantity 3,500
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% 991.75
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 2.95
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1190.00
2.00 0.00 0.00% 990.00
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 0.45
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE820.00
1.50 0.00 0.00% 990.50
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 0.10
Offer Price 0.45
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% 913.05
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 84.15
Offer Price 116.65
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% 909.60
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 84.40
Offer Price 113.15
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1160.00
0.30 0.00 0.00% 991.70
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 0.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1180.00
1.25 0.00 0.00% 990.75
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 0.05
Offer Price 0.55
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE860.00
0.45 0.00 0.00% 991.55
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 1.45
Bid Quantity 0
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE830.00
0.20 0.00 0.00% 991.80
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 0.15
Offer Price 1.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE800.00
0.10 0.00 0.00% 991.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,800
Open Interest (OI) 16,100
Change in OI -1,400
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE870.00
0.45 0.00 0.00% 991.55
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 0.10
Offer Price 0.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1140.00
0.25 0.00 0.00% 991.75
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 5,600
Open Interest (OI) 28,700
Change in OI -700
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,900
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE590.00
0.15 0.00 0.00% 991.85
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% 991.75
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 1.50
Bid Quantity 2,100
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE790.00
3.00 0.00 0.00% 989.00
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 0.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE880.00
0.30 0.00 0.00% 991.70
Previous Close 0.30
Open 0.20
High 0.30
Low 0.15
Vol 3,500
Open Interest (OI) 58,100
Change in OI -1,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE910.00
68.40 0.00 0.00% 923.60
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 78.90
Offer Price 89.05
Bid Quantity 1,400
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1060.00
66.90 0.00 0.00% 925.10
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 61.00
Offer Price 75.55
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1200.00
0.20 0.00 0.00% 991.80
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 45,500
Open Interest (OI) 1,64,500
Change in OI -27,300
Bid Price 0.10
Offer Price 0.20
Bid Quantity 21,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1110.00
116.60 0.00 0.00% 875.40
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 70.35
Offer Price 133.05
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1130.00
134.75 0.00 0.00% 857.25
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 82.35
Offer Price 155.45
Bid Quantity 3,500
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% 991.85
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 0.95
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1010.00
18.50 -0.50 -2.63% 973.50
Previous Close 19.00
Open 19.05
High 26.80
Low 18.00
Vol 24,500
Open Interest (OI) 31,500
Change in OI -10,500
Bid Price 19.05
Offer Price 22.20
Bid Quantity 700
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE950.00
43.00 -2.15 -4.76% 949.00
Previous Close 45.15
Open 44.75
High 48.20
Low 35.25
Vol 17,500
Open Interest (OI) 2,54,100
Change in OI -9,800
Bid Price 41.20
Offer Price 42.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE1080.00
93.00 -5.00 -5.10% 899.00
Previous Close 98.00
Open 93.00
High 93.00
Low 93.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 84.35
Offer Price 101.65
Bid Quantity 4,900
Offer Quantity 4,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE940.00
50.75 -3.35 -6.19% 941.25
Previous Close 54.10
Open 60.00
High 60.00
Low 50.75
Vol 2,800
Open Interest (OI) 21,700
Change in OI -1,400
Bid Price 50.70
Offer Price 67.65
Bid Quantity 700
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE900.00
89.10 -5.90 -6.21% 902.90
Previous Close 95.00
Open 89.10
High 89.10
Low 89.10
Vol 700
Open Interest (OI) 51,800
Change in OI 0
Bid Price 85.70
Offer Price 109.75
Bid Quantity 4,200
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE960.00
32.65 -2.20 -6.31% 959.35
Previous Close 34.85
Open 33.90
High 35.35
Low 29.65
Vol 11,900
Open Interest (OI) 69,300
Change in OI -7,700
Bid Price 29.95
Offer Price 32.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE990.00
4.50 -0.60 -11.76% 987.50
Previous Close 5.10
Open 3.85
High 9.30
Low 2.30
Vol 6,63,600
Open Interest (OI) 2,06,500
Change in OI -51,800
Bid Price 4.25
Offer Price 4.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE970.00
21.60 -3.00 -12.20% 970.40
Previous Close 24.60
Open 28.50
High 28.50
Low 17.75
Vol 33,600
Open Interest (OI) 57,400
Change in OI -21,700
Bid Price 21.50
Offer Price 23.35
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE920.00
0.30 -0.05 -14.29% 991.70
Previous Close 0.35
Open 0.20
High 0.55
Low 0.10
Vol 37,100
Open Interest (OI) 1,49,800
Change in OI -5,600
Bid Price 0.25
Offer Price 0.65
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE980.00
12.30 -3.00 -19.61% 979.70
Previous Close 15.30
Open 18.40
High 20.50
Low 8.40
Vol 4,22,100
Open Interest (OI) 4,07,400
Change in OI -78,400
Bid Price 11.65
Offer Price 12.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE940.00
0.60 -0.15 -20.00% 991.40
Previous Close 0.75
Open 0.35
High 1.50
Low 0.30
Vol 1,56,800
Open Interest (OI) 2,95,400
Change in OI -28,700
Bid Price 0.50
Offer Price 0.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1110.00
0.20 -0.05 -20.00% 991.80
Previous Close 0.25
Open 0.20
High 0.20
Low 0.10
Vol 4,200
Open Interest (OI) 58,100
Change in OI -2,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 6,300
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE980.00
1.75 -0.45 -20.45% 990.25
Previous Close 2.20
Open 1.35
High 4.25
Low 0.95
Vol 9,03,700
Open Interest (OI) 1,55,400
Change in OI -23,800
Bid Price 1.45
Offer Price 1.75
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1100.00
0.15 -0.05 -25.00% 991.85
Previous Close 0.20
Open 0.20
High 0.25
Low 0.10
Vol 2,47,800
Open Interest (OI) 6,86,000
Change in OI -1,61,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 49,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE950.00
0.70 -0.25 -26.32% 991.30
Previous Close 0.95
Open 0.70
High 2.00
Low 0.55
Vol 2,24,000
Open Interest (OI) 4,61,300
Change in OI -18,200
Bid Price 0.60
Offer Price 0.80
Bid Quantity 4,900
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1070.00
0.40 -0.15 -27.27% 991.60
Previous Close 0.55
Open 0.25
High 0.50
Low 0.20
Vol 79,100
Open Interest (OI) 1,05,000
Change in OI -37,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE960.00
0.90 -0.35 -28.00% 991.10
Previous Close 1.25
Open 1.15
High 2.10
Low 0.70
Vol 2,87,700
Open Interest (OI) 2,10,000
Change in OI -25,200
Bid Price 0.75
Offer Price 0.95
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE990.00
5.65 -2.80 -33.14% 986.35
Previous Close 8.45
Open 11.50
High 12.45
Low 3.55
Vol 6,72,700
Open Interest (OI) 1,72,200
Change in OI -65,100
Bid Price 5.30
Offer Price 5.65
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1090.00
0.20 -0.10 -33.33% 991.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 21,000
Open Interest (OI) 42,700
Change in OI -18,200
Bid Price 0.05
Offer Price 0.20
Bid Quantity 40,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE970.00
1.00 -0.50 -33.33% 991.00
Previous Close 1.50
Open 1.00
High 2.95
Low 0.70
Vol 3,38,800
Open Interest (OI) 1,94,600
Change in OI -35,700
Bid Price 0.90
Offer Price 1.40
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1060.00
0.45 -0.25 -35.71% 991.55
Previous Close 0.70
Open 0.35
High 0.65
Low 0.30
Vol 2,01,600
Open Interest (OI) 2,86,300
Change in OI -65,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 4,900
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1080.00
0.15 -0.10 -40.00% 991.85
Previous Close 0.25
Open 0.30
High 0.35
Low 0.10
Vol 88,200
Open Interest (OI) 3,86,400
Change in OI -35,700
Bid Price 0.10
Offer Price 0.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1130.00
0.15 -0.10 -40.00% 991.85
Previous Close 0.25
Open 0.10
High 0.15
Low 0.10
Vol 2,100
Open Interest (OI) 5,600
Change in OI -700
Bid Price 0.10
Offer Price 0.25
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1000.00
2.25 -1.90 -45.78% 989.75
Previous Close 4.15
Open 4.20
High 5.95
Low 1.70
Vol 28,14,700
Open Interest (OI) 18,62,700
Change in OI -2,65,300
Bid Price 2.15
Offer Price 2.20
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1030.00
0.75 -0.65 -46.43% 991.25
Previous Close 1.40
Open 1.60
High 1.60
Low 0.50
Vol 3,03,800
Open Interest (OI) 2,41,500
Change in OI -58,800
Bid Price 0.50
Offer Price 0.80
Bid Quantity 9,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1010.00
1.40 -1.30 -48.15% 990.60
Previous Close 2.70
Open 3.00
High 3.60
Low 0.95
Vol 11,08,800
Open Interest (OI) 6,86,000
Change in OI -1,28,800
Bid Price 1.15
Offer Price 1.40
Bid Quantity 1,400
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
PE850.00
0.05 -0.05 -50.00% 991.95
Previous Close 0.10
Open 0.05
High 0.25
Low 0.05
Vol 5,600
Open Interest (OI) 1,10,600
Change in OI -4,900
Bid Price 0.05
Offer Price 0.25
Bid Quantity 24,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1150.00
0.10 -0.10 -50.00% 991.90
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 24,500
Open Interest (OI) 1,45,600
Change in OI -21,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 22,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1050.00
0.40 -0.55 -57.89% 991.60
Previous Close 0.95
Open 1.25
High 1.25
Low 0.35
Vol 5,82,400
Open Interest (OI) 7,28,700
Change in OI -2,56,200
Bid Price 0.40
Offer Price 0.50
Bid Quantity 10,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1040.00
0.50 -0.70 -58.33% 991.50
Previous Close 1.20
Open 1.50
High 1.50
Low 0.45
Vol 4,69,700
Open Interest (OI) 3,75,200
Change in OI -1,12,700
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1020.00
0.75 -1.05 -58.33% 991.25
Previous Close 1.80
Open 2.15
High 2.15
Low 0.50
Vol 10,12,200
Open Interest (OI) 7,82,600
Change in OI -2,23,300
Bid Price 0.75
Offer Price 0.85
Bid Quantity 700
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1120.00
0.10 -0.15 -60.00% 991.90
Previous Close 0.25
Open 0.10
High 0.50
Low 0.10
Vol 23,800
Open Interest (OI) 1,08,500
Change in OI -11,900
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-07-2021
OPTSTK
CE1250.00
0.05 -0.10 -66.67% 991.95
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 3,500
Open Interest (OI) 28,700
Change in OI -3,500
Bid Price 0.05
Offer Price 0.15
Bid Quantity 7,700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE880.00
1.90 1.10 137.50% 990.10
Previous Close 0.80
Open 0.80
High 1.90
Low 0.75
Vol 4,900
Open Interest (OI) 7,700
Change in OI 4,200
Bid Price 0.80
Offer Price 1.90
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1050.00
65.00 1.95 3.09% 927.00
Previous Close 63.05
Open 60.25
High 67.25
Low 59.20
Vol 5,600
Open Interest (OI) 8,400
Change in OI 2,800
Bid Price 58.35
Offer Price 69.70
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1010.00
34.95 0.85 2.49% 957.05
Previous Close 34.10
Open 34.95
High 34.95
Low 34.95
Vol 700
Open Interest (OI) 3,500
Change in OI 0
Bid Price 31.55
Offer Price 37.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE930.00
4.20 0.00 0.00% 987.80
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 1.70
Offer Price 8.00
Bid Quantity 26,600
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE920.00
78.25 0.00 0.00% 913.75
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 59.80
Offer Price 91.25
Bid Quantity 2,100
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1030.00
44.05 0.00 0.00% 947.95
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 29.90
Offer Price 62.65
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1040.00
55.10 0.00 0.00% 936.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,900
Change in OI 0
Bid Price 48.50
Offer Price 70.65
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% 973.90
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 2.10
Offer Price 17.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE850.00
2.20 0.00 0.00% 989.80
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 1.00
Offer Price 2.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE800.00
1.10 0.00 0.00% 990.90
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 0.35
Offer Price 1.75
Bid Quantity 700
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% 974.50
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 2.80
Offer Price 19.70
Bid Quantity 700
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE900.00
98.60 -1.90 -1.89% 893.40
Previous Close 100.50
Open 98.60
High 98.60
Low 98.60
Vol 700
Open Interest (OI) 2,800
Change in OI 700
Bid Price 91.25
Offer Price 105.95
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1020.00
39.40 -1.00 -2.48% 952.60
Previous Close 40.40
Open 40.10
High 41.20
Low 38.50
Vol 16,800
Open Interest (OI) 24,500
Change in OI 2,100
Bid Price 37.45
Offer Price 43.80
Bid Quantity 3,500
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1000.00
26.70 -0.85 -3.09% 965.30
Previous Close 27.55
Open 25.00
High 31.20
Low 24.00
Vol 1,80,600
Open Interest (OI) 2,75,100
Change in OI 12,600
Bid Price 26.85
Offer Price 27.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE1100.00
107.00 -3.50 -3.17% 885.00
Previous Close 110.50
Open 107.00
High 107.00
Low 107.00
Vol 700
Open Interest (OI) 7,000
Change in OI 0
Bid Price 98.10
Offer Price 126.80
Bid Quantity 3,500
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE990.00
21.20 -0.75 -3.42% 970.80
Previous Close 21.95
Open 19.00
High 25.00
Low 19.00
Vol 58,100
Open Interest (OI) 32,900
Change in OI 13,300
Bid Price 20.60
Offer Price 21.75
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE940.00
5.20 -0.20 -3.70% 986.80
Previous Close 5.40
Open 4.40
High 6.00
Low 4.20
Vol 98,700
Open Interest (OI) 49,000
Change in OI -12,600
Bid Price 5.10
Offer Price 6.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE900.00
2.50 -0.10 -3.85% 989.50
Previous Close 2.60
Open 2.60
High 3.05
Low 2.25
Vol 49,700
Open Interest (OI) 2,38,700
Change in OI 4,200
Bid Price 2.50
Offer Price 2.70
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE980.00
16.25 -0.75 -4.41% 975.75
Previous Close 17.00
Open 13.75
High 19.55
Low 13.10
Vol 2,81,400
Open Interest (OI) 1,40,700
Change in OI 7,700
Bid Price 15.85
Offer Price 17.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE920.00
3.50 -0.20 -5.41% 988.50
Previous Close 3.70
Open 2.70
High 4.45
Low 2.70
Vol 2,100
Open Interest (OI) 50,400
Change in OI -700
Bid Price 3.20
Offer Price 4.75
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE970.00
12.25 -0.75 -5.77% 979.75
Previous Close 13.00
Open 10.20
High 14.60
Low 10.20
Vol 2,83,500
Open Interest (OI) 1,19,700
Change in OI 96,600
Bid Price 10.50
Offer Price 12.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE980.00
32.00 -2.80 -8.05% 960.00
Previous Close 34.80
Open 32.10
High 34.95
Low 27.80
Vol 1,36,500
Open Interest (OI) 1,12,000
Change in OI 6,300
Bid Price 30.20
Offer Price 32.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE950.00
6.50 -0.60 -8.45% 985.50
Previous Close 7.10
Open 5.75
High 8.10
Low 5.70
Vol 2,03,700
Open Interest (OI) 4,54,300
Change in OI 5,600
Bid Price 6.75
Offer Price 8.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE960.00
45.50 -4.50 -9.00% 946.50
Previous Close 50.00
Open 45.45
High 45.50
Low 45.45
Vol 1,400
Open Interest (OI) 6,300
Change in OI 700
Bid Price 42.70
Offer Price 48.65
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE990.00
26.85 -2.95 -9.90% 965.15
Previous Close 29.80
Open 30.95
High 30.95
Low 23.25
Vol 1,26,700
Open Interest (OI) 1,14,100
Change in OI 22,400
Bid Price 26.00
Offer Price 26.70
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
PE960.00
8.70 -1.00 -10.31% 983.30
Previous Close 9.70
Open 7.75
High 11.00
Low 7.70
Vol 1,52,600
Open Interest (OI) 1,21,800
Change in OI 67,900
Bid Price 8.70
Offer Price 9.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1150.00
2.10 -0.25 -10.64% 989.90
Previous Close 2.35
Open 2.50
High 2.50
Low 1.85
Vol 8,400
Open Interest (OI) 16,100
Change in OI 4,200
Bid Price 2.00
Offer Price 2.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE970.00
35.45 -4.55 -11.38% 956.55
Previous Close 40.00
Open 40.05
High 40.05
Low 35.35
Vol 3,500
Open Interest (OI) 11,900
Change in OI 1,400
Bid Price 36.05
Offer Price 41.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE950.00
47.00 -7.00 -12.96% 945.00
Previous Close 54.00
Open 53.30
High 57.10
Low 47.00
Vol 5,600
Open Interest (OI) 11,200
Change in OI 2,800
Bid Price 49.35
Offer Price 57.10
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1000.00
22.00 -3.45 -13.56% 970.00
Previous Close 25.45
Open 26.95
High 26.95
Low 19.25
Vol 5,87,300
Open Interest (OI) 6,39,800
Change in OI 50,400
Bid Price 21.70
Offer Price 22.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1010.00
17.55 -3.75 -17.61% 974.45
Previous Close 21.30
Open 21.85
High 21.85
Low 16.30
Vol 93,800
Open Interest (OI) 84,700
Change in OI 13,300
Bid Price 17.60
Offer Price 18.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1020.00
14.30 -3.55 -19.89% 977.70
Previous Close 17.85
Open 17.45
High 18.85
Low 13.15
Vol 2,75,800
Open Interest (OI) 1,30,200
Change in OI -2,100
Bid Price 14.45
Offer Price 15.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1030.00
11.70 -3.10 -20.95% 980.30
Previous Close 14.80
Open 15.00
High 15.00
Low 10.80
Vol 42,700
Open Interest (OI) 84,700
Change in OI 23,800
Bid Price 11.00
Offer Price 12.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1050.00
8.55 -2.30 -21.20% 983.45
Previous Close 10.85
Open 11.30
High 11.30
Low 7.55
Vol 2,40,100
Open Interest (OI) 2,65,300
Change in OI -2,800
Bid Price 8.45
Offer Price 8.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1070.00
6.30 -1.70 -21.25% 985.70
Previous Close 8.00
Open 7.65
High 7.65
Low 5.60
Vol 2,800
Open Interest (OI) 9,800
Change in OI 0
Bid Price 6.00
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
CE1060.00
7.30 -2.05 -21.93% 984.70
Previous Close 9.35
Open 7.00
High 8.00
Low 2.55
Vol 16,100
Open Interest (OI) 20,300
Change in OI 700
Bid Price 6.60
Offer Price 10.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1040.00
9.55 -2.85 -22.98% 982.45
Previous Close 12.40
Open 12.00
High 12.45
Low 8.75
Vol 2,66,000
Open Interest (OI) 95,900
Change in OI -4,200
Bid Price 5.85
Offer Price 10.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1100.00
3.85 -1.80 -31.86% 988.15
Previous Close 5.65
Open 5.85
High 5.85
Low 3.75
Vol 1,14,100
Open Interest (OI) 2,10,700
Change in OI 16,100
Bid Price 3.90
Offer Price 4.40
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE940.00
52.50 -24.90 -32.17% 939.50
Previous Close 77.40
Open 52.50
High 52.50
Low 52.50
Vol 700
Open Interest (OI) 1,400
Change in OI 0
Bid Price 45.15
Offer Price 77.80
Bid Quantity 1,400
Offer Quantity 26,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-08-2021
OPTSTK
CE1200.00
0.25 -1.55 -86.11% 991.75
Previous Close 1.80
Open 1.80
High 1.80
Low 0.25
Vol 1,400
Open Interest (OI) 4,200
Change in OI 700
Bid Price 0.50
Offer Price 1.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
PE950.00
14.25 0.15 1.06% 977.75
Previous Close 14.10
Open 14.00
High 14.25
Low 14.00
Vol 2,100
Open Interest (OI) 20,300
Change in OI 0
Bid Price 13.50
Offer Price 15.50
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% 972.00
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 6.10
Offer Price 19.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
PE900.00
7.15 -0.05 -0.69% 984.85
Previous Close 7.20
Open 6.60
High 8.05
Low 6.60
Vol 11,200
Open Interest (OI) 1,04,300
Change in OI -3,500
Bid Price 7.15
Offer Price 7.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-09-2021
OPTSTK
CE1000.00
39.20 -38.45 -49.52% 952.80
Previous Close 77.65
Open 39.20
High 39.20
Low 39.20
Vol 700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 55.00
Bid Quantity 0
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