Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
788.30
Change Change %
-25.80 -3.17%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
788.05
Change Change %
-26.30 -3.23%

Updated:24 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
PE800.00
10.70 8.90 494.44% 777.60
Previous Close 1.80
Open 6.95
High 12.00
Low 2.30
Vol 10,37,400
Open Interest (OI) 65,800
Change in OI -1,98,800
Bid Price 8.15
Offer Price 12.00
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
18.80 14.55 342.35% 769.50
Previous Close 4.25
Open 15.00
High 20.20
Low 7.80
Vol 3,44,400
Open Interest (OI) 30,800
Change in OI -1,03,600
Bid Price 19.65
Offer Price 44.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE820.00
30.00 21.10 237.08% 758.30
Previous Close 8.90
Open 23.65
High 30.00
Low 15.70
Vol 1,91,800
Open Interest (OI) 1,14,800
Change in OI -65,800
Bid Price 29.65
Offer Price 32.70
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
38.50 22.15 135.47% 749.80
Previous Close 16.35
Open 33.95
High 40.00
Low 25.50
Vol 1,21,800
Open Interest (OI) 56,000
Change in OI -49,000
Bid Price 39.50
Offer Price 72.10
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE840.00
49.00 21.70 79.49% 739.30
Previous Close 27.30
Open 41.00
High 53.65
Low 35.00
Vol 63,000
Open Interest (OI) 84,000
Change in OI -1,400
Bid Price 21.95
Offer Price 54.40
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE850.00
57.00 24.25 74.05% 731.30
Previous Close 32.75
Open 57.00
High 57.00
Low 57.00
Vol 1,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 57.45
Offer Price 105.10
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE580.00
218.00 88.00 67.69% 570.30
Previous Close 130.00
Open 218.00
High 218.00
Low 218.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 135.80
Offer Price 332.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE600.00
196.00 36.00 22.50% 592.30
Previous Close 160.00
Open 200.00
High 200.00
Low 196.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 115.80
Offer Price 312.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE920.00
115.80 0.00 0.00% 672.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 110.00
Offer Price 193.80
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE690.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 68,600
Change in OI -1,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE660.00
120.00 0.00 0.00% 668.30
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 64.80
Offer Price 220.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE660.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.20
High 0.20
Low 0.05
Vol 2,800
Open Interest (OI) 72,800
Change in OI -1,400
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
CE640.00
181.00 0.00 0.00% 607.30
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 75.80
Offer Price 250.90
Bid Quantity 1,400
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% 786.30
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 0.00
Offer Price 0.70
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE730.00
0.10 0.00 0.00% 788.20
Previous Close 0.10
Open 0.05
High 0.20
Low 0.05
Vol 8,400
Open Interest (OI) 1,73,600
Change in OI -2,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 77,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE630.00
0.25 0.00 0.00% 788.05
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 1.35
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE680.00
143.65 0.00 0.00% 644.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,600
Change in OI 0
Bid Price 54.35
Offer Price 169.60
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE680.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 1,70,800
Change in OI -1,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE770.00
0.10 0.00 0.00% 788.20
Previous Close 0.10
Open 3.00
High 3.00
Low 0.05
Vol 1,75,000
Open Interest (OI) 78,400
Change in OI -37,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE760.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 3.00
High 3.00
Low 0.05
Vol 60,200
Open Interest (OI) 1,91,800
Change in OI -23,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE740.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,000
Open Interest (OI) 1,70,800
Change in OI -4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE720.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 4,200
Open Interest (OI) 1,55,400
Change in OI -1,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 51,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE880.00
57.40 0.00 0.00% 730.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 54.85
Offer Price 98.35
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE400.00
2.00 0.00 0.00% 786.30
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 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE420.00
0.10 0.00 0.00% 788.20
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 2.00
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE650.00
73.35 0.00 0.00% 714.95
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 70.05
Offer Price 235.50
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% 788.25
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
PE710.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.10
High 0.50
Low 0.05
Vol 21,000
Open Interest (OI) 67,200
Change in OI -4,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE480.00
310.20 0.00 0.00% 478.10
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 432.50
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE600.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.15
High 0.15
Low 0.05
Vol 2,800
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
PE700.00
0.05 0.00 0.00% 788.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 11,200
Open Interest (OI) 2,71,600
Change in OI -11,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 98,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE690.00
121.70 -5.65 -4.44% 666.60
Previous Close 127.35
Open 113.10
High 121.70
Low 113.10
Vol 5,600
Open Interest (OI) 9,800
Change in OI 0
Bid Price 39.85
Offer Price 176.45
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE730.00
71.55 -14.75 -17.09% 716.75
Previous Close 86.30
Open 67.30
High 73.90
Low 67.30
Vol 4,200
Open Interest (OI) 70,000
Change in OI -2,800
Bid Price 28.50
Offer Price 62.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE710.00
93.45 -28.95 -23.65% 694.85
Previous Close 122.40
Open 105.00
High 105.00
Low 93.40
Vol 12,600
Open Interest (OI) 65,800
Change in OI -5,600
Bid Price 38.90
Offer Price 97.45
Bid Quantity 32,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE740.00
56.95 -18.80 -24.82% 731.35
Previous Close 75.75
Open 64.05
High 64.05
Low 55.00
Vol 19,600
Open Interest (OI) 1,06,400
Change in OI 0
Bid Price 19.05
Offer Price 56.75
Bid Quantity 32,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE700.00
86.30 -29.70 -25.60% 702.00
Previous Close 116.00
Open 97.00
High 101.00
Low 86.30
Vol 4,200
Open Interest (OI) 44,800
Change in OI -2,800
Bid Price 80.50
Offer Price 146.75
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE720.00
67.00 -37.45 -35.85% 721.30
Previous Close 104.45
Open 79.00
High 79.00
Low 67.00
Vol 4,200
Open Interest (OI) 1,09,200
Change in OI -1,400
Bid Price 66.10
Offer Price 72.80
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE780.00
0.25 -0.15 -37.50% 788.05
Previous Close 0.40
Open 0.35
High 2.75
Low 0.05
Vol 2,94,000
Open Interest (OI) 1,47,000
Change in OI -25,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE750.00
38.00 -27.60 -42.07% 750.30
Previous Close 65.60
Open 53.00
High 55.80
Low 38.00
Vol 12,600
Open Interest (OI) 1,27,400
Change in OI -9,800
Bid Price 35.45
Offer Price 43.80
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE760.00
29.00 -26.00 -47.27% 759.30
Previous Close 55.00
Open 35.90
High 43.70
Low 29.00
Vol 28,000
Open Interest (OI) 2,59,000
Change in OI -18,200
Bid Price 27.00
Offer Price 30.05
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
0.05 -0.05 -50.00% 788.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 21,000
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
CE920.00
0.05 -0.05 -50.00% 788.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 19,600
Open Interest (OI) 14,000
Change in OI -5,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE670.00
0.05 -0.05 -50.00% 788.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 1,19,000
Change in OI -1,400
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE750.00
0.05 -0.05 -50.00% 788.25
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 30,800
Open Interest (OI) 1,89,000
Change in OI -14,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE770.00
19.00 -24.00 -55.81% 769.30
Previous Close 43.00
Open 35.00
High 35.00
Low 18.35
Vol 21,000
Open Interest (OI) 71,400
Change in OI -11,200
Bid Price 0.45
Offer Price 21.50
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE640.00
0.05 -0.10 -66.67% 788.25
Previous Close 0.15
Open 0.05
High 0.25
Low 0.05
Vol 9,800
Open Interest (OI) 42,000
Change in OI 0
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
CE910.00
0.05 -0.10 -66.67% 788.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 58,800
Open Interest (OI) 67,200
Change in OI -32,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE880.00
0.10 -0.30 -75.00% 788.20
Previous Close 0.40
Open 0.20
High 0.20
Low 0.05
Vol 58,800
Open Interest (OI) 79,800
Change in OI -19,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE780.00
8.65 -26.90 -75.67% 779.65
Previous Close 35.55
Open 19.65
High 26.30
Low 8.65
Vol 49,000
Open Interest (OI) 37,800
Change in OI 4,200
Bid Price 3.30
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE900.00
0.05 -0.20 -80.00% 788.25
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 96,600
Open Interest (OI) 3,68,200
Change in OI -47,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,84,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE890.00
0.05 -0.25 -83.33% 788.25
Previous Close 0.30
Open 0.05
High 0.10
Low 0.05
Vol 14,000
Open Interest (OI) 67,200
Change in OI -9,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE870.00
0.05 -0.30 -85.71% 788.25
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 46,200
Open Interest (OI) 96,600
Change in OI -35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE790.00
0.10 -0.65 -86.67% 788.20
Previous Close 0.75
Open 1.25
High 5.85
Low 0.10
Vol 4,17,200
Open Interest (OI) 39,200
Change in OI -88,200
Bid Price 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE860.00
0.05 -0.50 -90.91% 788.25
Previous Close 0.55
Open 0.25
High 0.25
Low 0.05
Vol 1,73,600
Open Interest (OI) 79,800
Change in OI -1,07,800
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
CE850.00
0.05 -0.90 -94.74% 788.25
Previous Close 0.95
Open 0.50
High 0.50
Low 0.05
Vol 4,25,600
Open Interest (OI) 3,41,600
Change in OI -2,77,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,10,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE580.00
2.35 -63.25 -96.42% 785.95
Previous Close 65.60
Open 2.35
High 2.35
Low 2.35
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE840.00
0.05 -1.60 -96.97% 788.25
Previous Close 1.65
Open 0.70
High 0.70
Low 0.05
Vol 4,83,000
Open Interest (OI) 2,18,400
Change in OI -1,75,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 44,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE830.00
0.05 -2.65 -98.15% 788.25
Previous Close 2.70
Open 1.00
High 1.20
Low 0.05
Vol 5,88,000
Open Interest (OI) 1,44,200
Change in OI -1,31,600
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
CE820.00
0.05 -5.15 -99.04% 788.25
Previous Close 5.20
Open 1.60
High 1.95
Low 0.05
Vol 9,26,800
Open Interest (OI) 1,44,200
Change in OI -2,800
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
CE800.00
0.10 -16.90 -99.41% 788.20
Previous Close 17.00
Open 4.00
High 9.25
Low 0.05
Vol 9,17,000
Open Interest (OI) 1,03,600
Change in OI -1,09,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE810.00
0.05 -10.30 -99.52% 788.25
Previous Close 10.35
Open 1.80
High 4.45
Low 0.05
Vol 10,80,800
Open Interest (OI) 71,400
Change in OI -1,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 11,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE790.00
0.05 -26.95 -99.81% 788.25
Previous Close 27.00
Open 10.55
High 14.40
Low 0.05
Vol 39,200
Open Interest (OI) 11,200
Change in OI -12,600
Bid Price 0.00
Offer Price 13.95
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
8.50 3.95 86.81% 779.80
Previous Close 4.55
Open 8.50
High 8.50
Low 8.50
Vol 4,200
Open Interest (OI) 25,200
Change in OI -2,800
Bid Price 4.55
Offer Price 10.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
46.60 19.65 72.91% 741.70
Previous Close 26.95
Open 35.00
High 46.60
Low 35.00
Vol 25,200
Open Interest (OI) 11,200
Change in OI 8,400
Bid Price 40.00
Offer Price 42.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE600.00
200.00 75.15 60.19% 588.30
Previous Close 124.85
Open 200.00
High 200.00
Low 200.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 119.65
Offer Price 215.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
22.00 7.00 46.67% 766.30
Previous Close 15.00
Open 20.00
High 22.00
Low 5.50
Vol 22,400
Open Interest (OI) 14,000
Change in OI 4,200
Bid Price 16.20
Offer Price 26.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
11.00 3.35 43.79% 777.30
Previous Close 7.65
Open 7.65
High 11.50
Low 7.50
Vol 3,48,600
Open Interest (OI) 1,75,000
Change in OI 53,200
Bid Price 10.70
Offer Price 11.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
24.90 7.35 41.88% 763.40
Previous Close 17.55
Open 20.85
High 26.25
Low 19.50
Vol 2,85,600
Open Interest (OI) 1,38,600
Change in OI 71,400
Bid Price 24.75
Offer Price 25.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
37.80 11.00 41.04% 750.50
Previous Close 26.80
Open 26.00
High 40.85
Low 26.00
Vol 2,31,000
Open Interest (OI) 51,800
Change in OI 21,000
Bid Price 36.60
Offer Price 37.85
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
33.05 9.05 37.71% 755.25
Previous Close 24.00
Open 28.50
High 33.75
Low 25.55
Vol 11,200
Open Interest (OI) 12,600
Change in OI 1,400
Bid Price 28.10
Offer Price 33.35
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
47.00 11.25 31.47% 741.30
Previous Close 35.75
Open 42.00
High 49.10
Low 38.05
Vol 8,10,600
Open Interest (OI) 2,26,800
Change in OI 72,800
Bid Price 45.55
Offer Price 47.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
5.25 1.25 31.25% 783.05
Previous Close 4.00
Open 5.25
High 5.25
Low 5.25
Vol 1,400
Open Interest (OI) 9,800
Change in OI 0
Bid Price 4.05
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
PE830.00
66.50 14.90 28.88% 721.80
Previous Close 51.60
Open 57.35
High 66.50
Low 56.30
Vol 60,200
Open Interest (OI) 30,800
Change in OI -12,600
Bid Price 66.05
Offer Price 66.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
59.75 12.80 27.26% 728.55
Previous Close 46.95
Open 56.00
High 60.90
Low 49.80
Vol 91,000
Open Interest (OI) 47,600
Change in OI -14,000
Bid Price 57.65
Offer Price 61.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE850.00
74.65 15.60 26.42% 713.65
Previous Close 59.05
Open 58.00
High 74.65
Low 58.00
Vol 7,000
Open Interest (OI) 18,200
Change in OI 2,800
Bid Price 29.25
Offer Price 95.10
Bid Quantity 32,200
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
25.50 5.25 25.93% 762.80
Previous Close 20.25
Open 25.00
High 27.00
Low 23.55
Vol 29,400
Open Interest (OI) 43,400
Change in OI 9,800
Bid Price 25.75
Offer Price 29.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
50.60 9.80 24.02% 737.70
Previous Close 40.80
Open 50.00
High 52.80
Low 45.80
Vol 29,400
Open Interest (OI) 16,800
Change in OI 5,600
Bid Price 50.70
Offer Price 55.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
58.00 7.55 14.97% 730.30
Previous Close 50.45
Open 58.00
High 58.00
Low 58.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 25.40
Offer Price 120.20
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
75.45 8.05 11.94% 712.85
Previous Close 67.40
Open 67.40
High 75.45
Low 67.40
Vol 4,200
Open Interest (OI) 19,600
Change in OI -1,400
Bid Price 0.00
Offer Price 74.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
60.00 4.50 8.11% 728.30
Previous Close 55.50
Open 60.00
High 60.00
Low 60.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 28.85
Offer Price 0.00
Bid Quantity 32,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE620.00
11.00 0.00 0.00% 777.30
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 0.50
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
CE770.00
85.90 0.00 0.00% 702.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,200
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
29-10-2020
OPTSTK
CE720.00
97.00 0.00 0.00% 691.30
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 29.60
Offer Price 147.15
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% 777.30
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 8.00
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
66.00 -17.25 -20.72% 722.30
Previous Close 83.25
Open 77.05
High 77.05
Low 66.00
Vol 12,600
Open Interest (OI) 1,63,800
Change in OI 2,800
Bid Price 62.95
Offer Price 67.85
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
38.00 -16.45 -30.21% 750.30
Previous Close 54.45
Open 45.00
High 48.90
Low 37.05
Vol 6,20,200
Open Interest (OI) 3,72,400
Change in OI 1,61,000
Bid Price 31.65
Offer Price 38.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
22.50 -10.20 -31.19% 765.80
Previous Close 32.70
Open 26.05
High 28.95
Low 20.00
Vol 5,44,600
Open Interest (OI) 4,00,400
Change in OI -30,800
Bid Price 20.10
Offer Price 21.50
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
30.30 -14.90 -32.96% 758.00
Previous Close 45.20
Open 38.40
High 41.30
Low 29.10
Vol 5,02,600
Open Interest (OI) 1,91,800
Change in OI 58,800
Bid Price 29.35
Offer Price 31.45
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
10.00 -5.00 -33.33% 778.30
Previous Close 15.00
Open 10.75
High 11.00
Low 10.00
Vol 15,400
Open Interest (OI) 8,400
Change in OI 4,200
Bid Price 7.15
Offer Price 21.00
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
33.50 -17.05 -33.73% 754.80
Previous Close 50.55
Open 43.00
High 44.25
Low 32.05
Vol 98,000
Open Interest (OI) 65,800
Change in OI 32,200
Bid Price 28.70
Offer Price 34.85
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
26.10 -13.65 -34.34% 762.20
Previous Close 39.75
Open 32.75
High 35.15
Low 26.10
Vol 2,56,200
Open Interest (OI) 1,65,200
Change in OI 8,400
Bid Price 26.50
Offer Price 28.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
23.80 -12.70 -34.79% 764.50
Previous Close 36.50
Open 28.05
High 31.55
Low 22.90
Vol 2,96,800
Open Interest (OI) 2,87,000
Change in OI -1,400
Bid Price 23.55
Offer Price 24.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
18.90 -10.40 -35.49% 769.40
Previous Close 29.30
Open 25.05
High 25.05
Low 18.00
Vol 1,98,800
Open Interest (OI) 1,27,400
Change in OI 25,200
Bid Price 17.55
Offer Price 19.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
14.50 -8.55 -37.09% 773.80
Previous Close 23.05
Open 19.40
High 19.40
Low 13.15
Vol 1,28,800
Open Interest (OI) 68,600
Change in OI 12,600
Bid Price 13.15
Offer Price 15.15
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
6.45 -4.60 -41.63% 781.85
Previous Close 11.05
Open 9.90
High 10.00
Low 5.90
Vol 95,200
Open Interest (OI) 63,000
Change in OI 25,200
Bid Price 5.90
Offer Price 6.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE900.00
10.65 -7.85 -42.43% 777.65
Previous Close 18.50
Open 15.95
High 15.95
Low 10.65
Vol 7,74,200
Open Interest (OI) 4,45,200
Change in OI 36,400
Bid Price 10.65
Offer Price 11.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
9.15 -6.95 -43.17% 779.15
Previous Close 16.10
Open 16.10
High 16.10
Low 9.15
Vol 12,600
Open Interest (OI) 9,800
Change in OI -1,400
Bid Price 8.40
Offer Price 12.85
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
7.00 -6.05 -46.36% 781.30
Previous Close 13.05
Open 9.45
High 10.35
Low 7.00
Vol 65,800
Open Interest (OI) 51,800
Change in OI 8,400
Bid Price 5.05
Offer Price 7.95
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
15.00 -13.00 -46.43% 773.30
Previous Close 28.00
Open 19.30
High 21.20
Low 15.00
Vol 63,000
Open Interest (OI) 50,400
Change in OI 28,000
Bid Price 14.60
Offer Price 17.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
5.30 -16.15 -75.29% 783.00
Previous Close 21.45
Open 15.10
High 16.10
Low 5.30
Vol 25,200
Open Interest (OI) 12,600
Change in OI 1,400
Bid Price 5.30
Offer Price 14.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE660.00
4.80 -39.25 -89.10% 783.50
Previous Close 44.05
Open 1.90
High 4.80
Low 1.90
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 3.25
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
0.15 -2.75 -94.83% 788.15
Previous Close 2.90
Open 0.15
High 0.15
Low 0.15
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.60
Offer Price 3.00
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