Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
841.95
Change Change %
1.90 0.23%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
843.20
Change Change %
3.35 0.40%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE910.00
11.60 1.60 16.00% 830.35
Previous Close 10.00
Open 12.90
High 16.30
Low 10.30
Vol 71,400
Open Interest (OI) 29,400
Change in OI 15,400
Bid Price 10.85
Offer Price 16.85
Bid Quantity 700
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE870.00
22.40 1.70 8.21% 819.55
Previous Close 20.70
Open 23.85
High 29.00
Low 19.70
Vol 4,22,800
Open Interest (OI) 1,22,500
Change in OI 9,100
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
26-11-2020
OPTSTK
CE820.00
47.15 3.30 7.53% 794.80
Previous Close 43.85
Open 47.85
High 56.60
Low 41.70
Vol 44,800
Open Interest (OI) 25,900
Change in OI 3,500
Bid Price 42.55
Offer Price 47.80
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE870.00
48.35 3.35 7.44% 793.60
Previous Close 45.00
Open 40.10
High 52.15
Low 40.10
Vol 15,400
Open Interest (OI) 10,500
Change in OI 9,100
Bid Price 44.80
Offer Price 48.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE890.00
16.05 1.00 6.64% 825.90
Previous Close 15.05
Open 33.90
High 33.90
Low 14.20
Vol 2,05,100
Open Interest (OI) 58,100
Change in OI 28,700
Bid Price 14.20
Offer Price 16.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE850.00
30.55 1.90 6.63% 811.40
Previous Close 28.65
Open 30.50
High 38.90
Low 26.60
Vol 8,02,200
Open Interest (OI) 1,83,400
Change in OI 14,000
Bid Price 30.15
Offer Price 30.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE800.00
60.15 3.60 6.37% 781.80
Previous Close 56.55
Open 68.50
High 69.90
Low 53.80
Vol 28,000
Open Interest (OI) 43,400
Change in OI -1,400
Bid Price 59.10
Offer Price 60.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE860.00
26.25 1.55 6.28% 815.70
Previous Close 24.70
Open 25.40
High 34.00
Low 22.95
Vol 12,99,900
Open Interest (OI) 2,05,800
Change in OI 1,00,800
Bid Price 25.70
Offer Price 26.10
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
19.05 1.05 5.83% 822.90
Previous Close 18.00
Open 19.20
High 25.50
Low 16.75
Vol 5,06,100
Open Interest (OI) 1,75,700
Change in OI 51,100
Bid Price 16.00
Offer Price 18.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE840.00
35.00 1.65 4.95% 806.95
Previous Close 33.35
Open 33.55
High 44.15
Low 30.85
Vol 6,46,800
Open Interest (OI) 1,35,800
Change in OI 16,800
Bid Price 31.55
Offer Price 35.35
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE900.00
13.90 0.60 4.51% 828.05
Previous Close 13.30
Open 13.95
High 18.90
Low 12.30
Vol 9,00,900
Open Interest (OI) 5,45,300
Change in OI 73,500
Bid Price 13.75
Offer Price 13.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE830.00
40.05 1.55 4.03% 801.90
Previous Close 38.50
Open 41.05
High 50.05
Low 35.50
Vol 1,46,300
Open Interest (OI) 65,800
Change in OI 2,800
Bid Price 40.00
Offer Price 40.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE920.00
9.75 0.30 3.17% 832.20
Previous Close 9.45
Open 9.35
High 13.40
Low 8.45
Vol 1,92,500
Open Interest (OI) 1,23,200
Change in OI 21,000
Bid Price 9.00
Offer Price 9.95
Bid Quantity 3,500
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE810.00
87.90 0.00 0.00% 754.05
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 42.80
Offer Price 54.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE680.00
6.90 0.00 0.00% 835.05
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 1.25
Offer Price 1.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE780.00
63.00 0.00 0.00% 778.95
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 69.10
Offer Price 76.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 771.95
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 114.00
Offer Price 149.35
Bid Quantity 2,100
Offer Quantity 16,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE880.00
61.80 0.00 0.00% 780.15
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 49.55
Offer Price 53.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1020.00
6.00 0.00 0.00% 835.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.50
Offer Price 4.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE940.00
6.90 -0.10 -1.43% 835.05
Previous Close 7.00
Open 8.00
High 9.60
Low 6.05
Vol 1,08,500
Open Interest (OI) 25,900
Change in OI 21,700
Bid Price 6.05
Offer Price 7.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE790.00
12.20 -0.60 -4.69% 829.75
Previous Close 12.80
Open 7.25
High 15.20
Low 7.25
Vol 40,600
Open Interest (OI) 18,900
Change in OI 7,700
Bid Price 8.65
Offer Price 17.30
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE850.00
35.05 -1.85 -5.01% 806.90
Previous Close 36.90
Open 32.30
High 41.80
Low 28.80
Vol 2,68,800
Open Interest (OI) 1,13,400
Change in OI 15,400
Bid Price 33.75
Offer Price 35.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE810.00
17.75 -0.95 -5.08% 824.20
Previous Close 18.70
Open 16.00
High 21.90
Low 14.05
Vol 1,66,600
Open Interest (OI) 46,900
Change in OI 10,500
Bid Price 13.40
Offer Price 17.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE780.00
9.95 -0.55 -5.24% 832.00
Previous Close 10.50
Open 9.00
High 12.50
Low 7.50
Vol 1,89,000
Open Interest (OI) 88,200
Change in OI 16,800
Bid Price 5.15
Offer Price 9.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE840.00
29.85 -1.70 -5.39% 812.10
Previous Close 31.55
Open 27.05
High 36.00
Low 24.35
Vol 3,47,900
Open Interest (OI) 68,600
Change in OI 8,400
Bid Price 24.65
Offer Price 30.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE950.00
5.70 -0.40 -6.56% 836.25
Previous Close 6.10
Open 6.10
High 8.10
Low 4.90
Vol 3,34,600
Open Interest (OI) 1,68,700
Change in OI 28,700
Bid Price 4.50
Offer Price 5.90
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE830.00
24.80 -2.00 -7.46% 817.15
Previous Close 26.80
Open 24.55
High 31.00
Low 20.55
Vol 2,24,000
Open Interest (OI) 70,000
Change in OI 16,800
Bid Price 18.80
Offer Price 25.45
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE820.00
21.00 -1.70 -7.49% 820.95
Previous Close 22.70
Open 21.70
High 25.95
Low 17.00
Vol 2,37,300
Open Interest (OI) 68,600
Change in OI 11,200
Bid Price 16.65
Offer Price 21.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE750.00
5.30 -0.45 -7.83% 836.65
Previous Close 5.75
Open 4.65
High 6.85
Low 3.75
Vol 2,37,300
Open Interest (OI) 1,38,600
Change in OI 21,000
Bid Price 5.45
Offer Price 5.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE760.00
6.95 -0.60 -7.95% 835.00
Previous Close 7.55
Open 7.00
High 8.35
Low 6.00
Vol 11,200
Open Interest (OI) 11,900
Change in OI 6,300
Bid Price 3.40
Offer Price 8.15
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE860.00
39.80 -3.95 -9.03% 802.15
Previous Close 43.75
Open 35.00
High 47.85
Low 33.50
Vol 1,40,700
Open Interest (OI) 53,200
Change in OI 19,600
Bid Price 38.80
Offer Price 40.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE800.00
14.05 -1.65 -10.51% 827.90
Previous Close 15.70
Open 14.05
High 18.50
Low 11.50
Vol 4,84,400
Open Interest (OI) 2,91,900
Change in OI 30,100
Bid Price 14.00
Offer Price 14.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1000.00
2.55 -0.35 -12.07% 839.40
Previous Close 2.90
Open 2.95
High 3.70
Low 2.00
Vol 2,07,200
Open Interest (OI) 4,00,400
Change in OI 11,200
Bid Price 2.40
Offer Price 2.55
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE770.00
8.60 -1.45 -14.43% 833.35
Previous Close 10.05
Open 8.65
High 8.70
Low 8.60
Vol 2,800
Open Interest (OI) 15,400
Change in OI 0
Bid Price 7.25
Offer Price 11.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE900.00
67.65 -15.35 -18.49% 774.30
Previous Close 83.00
Open 62.50
High 67.65
Low 62.50
Vol 2,100
Open Interest (OI) 11,900
Change in OI 0
Bid Price 56.25
Offer Price 69.25
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE970.00
3.45 -1.05 -23.33% 838.50
Previous Close 4.50
Open 4.50
High 4.50
Low 3.45
Vol 1,400
Open Interest (OI) 4,900
Change in OI 700
Bid Price 1.65
Offer Price 12.80
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE700.00
1.70 -1.30 -43.33% 840.25
Previous Close 3.00
Open 2.50
High 2.90
Low 1.70
Vol 9,100
Open Interest (OI) 11,200
Change in OI 0
Bid Price 1.70
Offer Price 1.90
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE1060.00
1.00 -3.20 -76.19% 840.95
Previous Close 4.20
Open 1.00
High 1.00
Low 1.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.60
Offer Price 2.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
PE660.00
1.05 -4.85 -82.20% 840.90
Previous Close 5.90
Open 1.05
High 1.05
Low 1.05
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE930.00
60.00 0.00 0.00% 781.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 1.05
Offer Price 54.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
PE700.00
7.00 0.00 0.00% 834.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
31-12-2020
OPTSTK
CE1000.00
9.00 -3.00 -25.00% 832.95
Previous Close 12.00
Open 9.00
High 9.00
Low 9.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 4.00
Offer Price 28.00
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