Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
961.30
Change Change %
-33.30 -3.35%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
961.40
Change Change %
-35.45 -3.56%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1140.00
2.20 0.30 15.79% 959.10
Previous Close 1.90
Open 2.80
High 2.85
Low 1.50
Vol 81,900
Open Interest (OI) 1,77,100
Change in OI 0
Bid Price 1.10
Offer Price 2.40
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1130.00
2.00 0.20 11.11% 959.30
Previous Close 1.80
Open 2.80
High 3.40
Low 1.20
Vol 37,800
Open Interest (OI) 41,300
Change in OI 0
Bid Price 2.00
Offer Price 3.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE850.00
2.95 0.20 7.27% 958.35
Previous Close 2.75
Open 2.00
High 2.95
Low 1.70
Vol 2,73,700
Open Interest (OI) 2,74,400
Change in OI 0
Bid Price 1.00
Offer Price 2.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1100.00
2.85 0.10 3.64% 958.45
Previous Close 2.75
Open 5.30
High 6.00
Low 2.45
Vol 10,77,300
Open Interest (OI) 10,29,000
Change in OI 0
Bid Price 2.75
Offer Price 2.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE990.00
16.65 0.45 2.78% 944.65
Previous Close 16.20
Open 37.00
High 37.00
Low 14.80
Vol 13,39,100
Open Interest (OI) 2,24,000
Change in OI 0
Bid Price 16.50
Offer Price 16.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE960.00
29.15 0.65 2.28% 932.15
Previous Close 28.50
Open 17.30
High 31.85
Low 16.30
Vol 11,17,900
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 26.90
Offer Price 28.90
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE970.00
34.90 0.60 1.75% 926.40
Previous Close 34.30
Open 19.00
High 37.25
Low 19.00
Vol 11,40,300
Open Interest (OI) 1,94,600
Change in OI 0
Bid Price 31.75
Offer Price 38.55
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE980.00
40.30 0.60 1.51% 921.00
Previous Close 39.70
Open 25.65
High 44.35
Low 24.50
Vol 7,44,800
Open Interest (OI) 1,70,800
Change in OI 0
Bid Price 38.60
Offer Price 43.65
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1040.00
7.00 0.10 1.45% 954.30
Previous Close 6.90
Open 14.50
High 14.50
Low 6.35
Vol 10,00,300
Open Interest (OI) 5,22,900
Change in OI 0
Bid Price 6.75
Offer Price 7.40
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE960.00
28.50 0.35 1.24% 932.80
Previous Close 28.15
Open 47.85
High 47.85
Low 25.50
Vol 5,39,700
Open Interest (OI) 1,75,000
Change in OI 0
Bid Price 28.20
Offer Price 28.50
Bid Quantity 2,100
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1020.00
70.35 0.60 0.86% 890.95
Previous Close 69.75
Open 49.45
High 73.10
Low 48.85
Vol 73,500
Open Interest (OI) 74,200
Change in OI 0
Bid Price 68.05
Offer Price 71.30
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE900.00
68.30 0.25 0.37% 893.00
Previous Close 68.05
Open 85.00
High 88.00
Low 67.20
Vol 28,700
Open Interest (OI) 21,700
Change in OI 0
Bid Price 66.40
Offer Price 79.70
Bid Quantity 3,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE950.00
33.10 0.10 0.30% 928.20
Previous Close 33.00
Open 51.60
High 52.00
Low 30.25
Vol 1,58,200
Open Interest (OI) 1,48,400
Change in OI 0
Bid Price 32.80
Offer Price 33.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE970.00
23.70 0.05 0.21% 937.60
Previous Close 23.65
Open 33.80
High 37.75
Low 21.50
Vol 13,03,400
Open Interest (OI) 3,52,100
Change in OI 0
Bid Price 23.50
Offer Price 23.70
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1070.00
4.35 0.00 0.00% 956.95
Previous Close 4.35
Open 8.00
High 9.35
Low 3.85
Vol 7,79,100
Open Interest (OI) 5,25,000
Change in OI 0
Bid Price 4.00
Offer Price 4.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1070.00
62.60 0.00 0.00% 898.70
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 95.70
Offer Price 128.85
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE920.00
54.80 0.00 0.00% 906.50
Previous Close 54.80
Open 55.60
High 55.60
Low 54.50
Vol 2,800
Open Interest (OI) 5,600
Change in OI 0
Bid Price 50.05
Offer Price 53.35
Bid Quantity 700
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1190.00
2.05 0.00 0.00% 959.25
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 1.00
Offer Price 2.95
Bid Quantity 700
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1040.00
90.00 0.00 0.00% 871.30
Previous Close 90.00
Open 69.30
High 90.00
Low 64.50
Vol 11,200
Open Interest (OI) 74,200
Change in OI 0
Bid Price 85.35
Offer Price 97.95
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1170.00
2.00 0.00 0.00% 959.30
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 0.45
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1080.00
109.90 0.00 0.00% 851.40
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 106.70
Offer Price 125.30
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1160.00
1.50 0.00 0.00% 959.80
Previous Close 1.50
Open 2.10
High 2.15
Low 1.50
Vol 21,000
Open Interest (OI) 92,400
Change in OI 0
Bid Price 1.00
Offer Price 1.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1180.00
1.45 0.00 0.00% 959.85
Previous Close 1.45
Open 1.55
High 1.55
Low 1.45
Vol 10,500
Open Interest (OI) 39,900
Change in OI 0
Bid Price 0.70
Offer Price 1.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE680.00
340.15 0.00 0.00% 621.15
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 241.80
Offer Price 317.90
Bid Quantity 13,300
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE680.00
1.85 0.00 0.00% 959.45
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
29-04-2021
OPTSTK
CE1230.00
4.50 0.00 0.00% 956.80
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 0.20
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE860.00
112.00 0.00 0.00% 849.30
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 86.15
Offer Price 122.95
Bid Quantity 2,100
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE860.00
1.90 0.00 0.00% 959.40
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 0.40
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE980.00
19.90 0.00 0.00% 941.40
Previous Close 19.90
Open 32.45
High 33.00
Low 18.00
Vol 18,59,900
Open Interest (OI) 4,39,600
Change in OI 0
Bid Price 19.65
Offer Price 19.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE800.00
1.30 0.00 0.00% 960.00
Previous Close 1.30
Open 0.50
High 1.40
Low 0.50
Vol 29,400
Open Interest (OI) 56,000
Change in OI 0
Bid Price 1.10
Offer Price 1.35
Bid Quantity 4,200
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE870.00
2.85 0.00 0.00% 958.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 58,100
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE840.00
11.40 0.00 0.00% 949.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.25
Offer Price 0.00
Bid Quantity 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE880.00
90.00 0.00 0.00% 871.30
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 65.45
Offer Price 98.25
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE880.00
4.90 0.00 0.00% 956.40
Previous Close 4.90
Open 0.90
High 5.35
Low 0.90
Vol 2,57,600
Open Interest (OI) 1,39,300
Change in OI 0
Bid Price 3.50
Offer Price 5.40
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1050.00
97.00 0.00 0.00% 864.30
Previous Close 97.00
Open 78.50
High 97.00
Low 75.50
Vol 3,500
Open Interest (OI) 78,400
Change in OI 0
Bid Price 94.30
Offer Price 96.60
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1150.00
1.75 0.00 0.00% 959.55
Previous Close 1.75
Open 2.50
High 2.70
Low 1.40
Vol 2,36,600
Open Interest (OI) 3,27,600
Change in OI 0
Bid Price 1.75
Offer Price 2.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1060.00
108.00 0.00 0.00% 853.30
Previous Close 108.00
Open 82.10
High 108.00
Low 82.10
Vol 9,800
Open Interest (OI) 21,000
Change in OI 0
Bid Price 103.45
Offer Price 107.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1100.00
145.00 0.00 0.00% 816.30
Previous Close 145.00
Open 113.00
High 145.00
Low 113.00
Vol 7,700
Open Interest (OI) 14,700
Change in OI 0
Bid Price 140.85
Offer Price 143.55
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1030.00
78.90 -0.10 -0.13% 882.40
Previous Close 79.00
Open 56.55
High 82.10
Low 56.55
Vol 4,900
Open Interest (OI) 59,500
Change in OI 0
Bid Price 70.95
Offer Price 79.90
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1010.00
62.30 -0.10 -0.16% 899.00
Previous Close 62.40
Open 43.00
High 63.00
Low 43.00
Vol 36,400
Open Interest (OI) 52,500
Change in OI 0
Bid Price 60.10
Offer Price 63.60
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE940.00
18.95 -0.05 -0.26% 942.35
Previous Close 19.00
Open 11.45
High 21.60
Low 10.00
Vol 8,68,000
Open Interest (OI) 2,55,500
Change in OI 0
Bid Price 18.25
Offer Price 19.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1000.00
13.85 -0.05 -0.36% 947.45
Previous Close 13.90
Open 26.95
High 27.20
Low 12.50
Vol 41,45,400
Open Interest (OI) 12,85,900
Change in OI 0
Bid Price 13.85
Offer Price 14.00
Bid Quantity 700
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1010.00
11.45 -0.05 -0.43% 949.85
Previous Close 11.50
Open 23.50
High 23.50
Low 10.30
Vol 12,50,900
Open Interest (OI) 3,38,800
Change in OI 0
Bid Price 11.45
Offer Price 12.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE940.00
38.75 -0.35 -0.90% 922.55
Previous Close 39.10
Open 42.00
High 42.00
Low 34.60
Vol 18,900
Open Interest (OI) 17,500
Change in OI 0
Bid Price 38.75
Offer Price 40.10
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1080.00
3.55 -0.05 -1.39% 957.75
Previous Close 3.60
Open 7.10
High 7.10
Low 3.20
Vol 3,84,300
Open Interest (OI) 3,36,000
Change in OI 0
Bid Price 3.50
Offer Price 3.65
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1030.00
8.00 -0.15 -1.84% 953.30
Previous Close 8.15
Open 17.00
High 17.00
Low 7.45
Vol 8,58,200
Open Interest (OI) 3,61,900
Change in OI 0
Bid Price 7.50
Offer Price 8.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE950.00
23.00 -0.45 -1.92% 938.30
Previous Close 23.45
Open 12.00
High 26.35
Low 12.00
Vol 12,33,400
Open Interest (OI) 3,50,000
Change in OI 0
Bid Price 22.75
Offer Price 23.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE930.00
15.05 -0.30 -1.95% 946.25
Previous Close 15.35
Open 9.30
High 17.40
Low 8.15
Vol 3,59,800
Open Interest (OI) 1,05,700
Change in OI 0
Bid Price 11.70
Offer Price 16.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE910.00
9.55 -0.20 -2.05% 951.75
Previous Close 9.75
Open 6.80
High 11.10
Low 5.00
Vol 84,000
Open Interest (OI) 58,100
Change in OI 0
Bid Price 8.50
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1020.00
9.35 -0.20 -2.09% 951.95
Previous Close 9.55
Open 19.30
High 20.85
Low 8.50
Vol 22,53,300
Open Interest (OI) 9,95,400
Change in OI 0
Bid Price 9.35
Offer Price 9.50
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE990.00
45.05 -1.10 -2.38% 916.25
Previous Close 46.15
Open 30.65
High 50.15
Low 30.05
Vol 2,06,500
Open Interest (OI) 74,200
Change in OI 0
Bid Price 45.35
Offer Price 47.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1050.00
5.85 -0.15 -2.50% 955.45
Previous Close 6.00
Open 12.95
High 13.45
Low 5.45
Vol 12,09,600
Open Interest (OI) 10,66,800
Change in OI 0
Bid Price 5.85
Offer Price 6.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE900.00
7.70 -0.20 -2.53% 953.60
Previous Close 7.90
Open 0.05
High 8.85
Low 0.05
Vol 9,89,100
Open Interest (OI) 5,78,900
Change in OI 0
Bid Price 7.70
Offer Price 7.95
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1060.00
4.95 -0.15 -2.94% 956.35
Previous Close 5.10
Open 11.00
High 11.00
Low 4.55
Vol 7,18,200
Open Interest (OI) 3,64,700
Change in OI 0
Bid Price 4.95
Offer Price 6.65
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1090.00
3.05 -0.10 -3.17% 958.25
Previous Close 3.15
Open 6.55
High 6.55
Low 2.85
Vol 2,28,200
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 1.55
Offer Price 3.25
Bid Quantity 4,900
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE890.00
6.00 -0.20 -3.23% 955.30
Previous Close 6.20
Open 4.45
High 6.90
Low 3.10
Vol 1,67,300
Open Interest (OI) 88,900
Change in OI 0
Bid Price 5.60
Offer Price 7.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1110.00
2.35 -0.10 -4.08% 958.95
Previous Close 2.45
Open 4.15
High 4.35
Low 2.15
Vol 98,000
Open Interest (OI) 67,900
Change in OI 0
Bid Price 1.15
Offer Price 2.40
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1120.00
2.05 -0.10 -4.65% 959.25
Previous Close 2.15
Open 3.30
High 3.70
Low 1.95
Vol 2,37,300
Open Interest (OI) 1,74,300
Change in OI 0
Bid Price 1.95
Offer Price 3.85
Bid Quantity 3,500
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE920.00
11.00 -1.20 -9.84% 950.30
Previous Close 12.20
Open 2.20
High 13.90
Low 2.20
Vol 5,60,000
Open Interest (OI) 2,54,100
Change in OI 0
Bid Price 11.30
Offer Price 12.05
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1200.00
0.75 -0.10 -11.76% 960.55
Previous Close 0.85
Open 1.65
High 1.65
Low 0.75
Vol 51,100
Open Interest (OI) 2,69,500
Change in OI 0
Bid Price 0.75
Offer Price 0.90
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
PE1000.00
45.10 -8.05 -15.15% 916.20
Previous Close 53.15
Open 34.90
High 58.00
Low 34.90
Vol 2,92,600
Open Interest (OI) 2,96,800
Change in OI 0
Bid Price 52.70
Offer Price 54.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-04-2021
OPTSTK
CE1240.00
0.45 -0.10 -18.18% 960.85
Previous Close 0.55
Open 0.65
High 0.65
Low 0.45
Vol 12,600
Open Interest (OI) 58,100
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE920.00
29.90 1.75 6.22% 931.40
Previous Close 28.15
Open 27.00
High 29.90
Low 25.00
Vol 1,23,900
Open Interest (OI) 1,04,300
Change in OI 0
Bid Price 21.60
Offer Price 29.90
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE1000.00
71.65 0.40 0.56% 889.65
Previous Close 71.25
Open 53.00
High 74.85
Low 53.00
Vol 44,100
Open Interest (OI) 84,000
Change in OI 0
Bid Price 68.15
Offer Price 75.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE800.00
5.50 0.00 0.00% 955.80
Previous Close 5.50
Open 5.50
High 5.50
Low 5.50
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 4.00
Offer Price 5.75
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1070.00
18.35 0.00 0.00% 942.95
Previous Close 18.35
Open 19.00
High 19.00
Low 18.35
Vol 23,100
Open Interest (OI) 23,100
Change in OI 0
Bid Price 3.55
Offer Price 25.45
Bid Quantity 13,300
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE900.00
86.00 0.00 0.00% 875.30
Previous Close 86.00
Open 91.00
High 91.00
Low 86.00
Vol 2,100
Open Interest (OI) 1,400
Change in OI 0
Bid Price 80.05
Offer Price 93.25
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1240.00
9.95 0.00 0.00% 951.35
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 3,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1040.00
24.20 0.00 0.00% 937.10
Previous Close 24.20
Open 22.00
High 24.20
Low 22.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 16.10
Offer Price 78.00
Bid Quantity 2,100
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE1040.00
75.00 0.00 0.00% 886.30
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 62.75
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE880.00
16.00 0.00 0.00% 945.30
Previous Close 16.00
Open 16.00
High 16.00
Low 16.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 4.55
Offer Price 21.45
Bid Quantity 13,300
Offer Quantity 13,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE970.00
48.00 0.00 0.00% 913.30
Previous Close 48.00
Open 48.00
High 48.00
Low 48.00
Vol 700
Open Interest (OI) 700
Change in OI 0
Bid Price 43.40
Offer Price 0.00
Bid Quantity 700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1200.00
5.10 0.00 0.00% 956.20
Previous Close 5.10
Open 5.25
High 5.80
Low 5.05
Vol 28,000
Open Interest (OI) 40,600
Change in OI 0
Bid Price 5.10
Offer Price 6.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1010.00
37.00 0.00 0.00% 924.30
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 9.50
Offer Price 44.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE900.00
21.25 -0.05 -0.23% 940.05
Previous Close 21.30
Open 14.00
High 22.85
Low 14.00
Vol 3,71,000
Open Interest (OI) 2,40,800
Change in OI 0
Bid Price 21.05
Offer Price 21.85
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE850.00
9.50 -0.05 -0.52% 951.80
Previous Close 9.55
Open 8.00
High 10.95
Low 8.00
Vol 62,300
Open Interest (OI) 47,600
Change in OI 0
Bid Price 9.20
Offer Price 9.50
Bid Quantity 2,100
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE970.00
47.50 -0.45 -0.94% 913.80
Previous Close 47.95
Open 50.60
High 50.60
Low 46.20
Vol 11,900
Open Interest (OI) 11,900
Change in OI 0
Bid Price 0.00
Offer Price 71.10
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE980.00
43.00 -0.50 -1.15% 918.30
Previous Close 43.50
Open 46.10
High 46.95
Low 41.75
Vol 19,600
Open Interest (OI) 16,800
Change in OI 0
Bid Price 40.00
Offer Price 47.45
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1000.00
35.75 -0.50 -1.38% 925.55
Previous Close 36.25
Open 50.65
High 53.00
Low 35.00
Vol 3,84,300
Open Interest (OI) 2,46,400
Change in OI 0
Bid Price 35.75
Offer Price 36.25
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1050.00
21.50 -0.50 -2.27% 939.80
Previous Close 22.00
Open 30.00
High 30.00
Low 21.00
Vol 99,400
Open Interest (OI) 52,500
Change in OI 0
Bid Price 21.50
Offer Price 22.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
PE950.00
40.55 -1.30 -3.11% 920.75
Previous Close 41.85
Open 28.85
High 44.00
Low 28.00
Vol 1,38,600
Open Interest (OI) 97,300
Change in OI 0
Bid Price 40.50
Offer Price 42.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
27-05-2021
OPTSTK
CE1100.00
12.95 -0.50 -3.72% 948.35
Previous Close 13.45
Open 18.00
High 18.00
Low 12.65
Vol 1,36,500
Open Interest (OI) 1,37,900
Change in OI 0
Bid Price 12.95
Offer Price 13.55
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-06-2021
OPTSTK
PE950.00
50.00 0.00 0.00% 911.30
Previous Close 50.00
Open 50.00
High 50.00
Low 50.00
Vol 700
Open Interest (OI) 2,100
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
24-06-2021
OPTSTK
PE900.00
30.00 -0.10 -0.33% 931.30
Previous Close 30.10
Open 28.00
High 31.80
Low 27.40
Vol 1,64,500
Open Interest (OI) 1,53,300
Change in OI 0
Bid Price 29.55
Offer Price 30.50
Bid Quantity 2,100
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