Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
827.70
Change Change %
39.40 5.00%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
827.50
Change Change %
39.45 5.01%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
1.00 0.85 566.67% 826.70
Previous Close 0.15
Open 1.00
High 1.70
Low 1.00
Vol 7,000
Open Interest (OI) 8,400
Change in OI 5,600
Bid Price 0.50
Offer Price 3.00
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
19.00 13.70 258.49% 808.70
Previous Close 5.30
Open 17.30
High 22.25
Low 15.80
Vol 61,600
Open Interest (OI) 28,000
Change in OI 15,400
Bid Price 14.15
Offer Price 20.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE780.00
72.15 34.65 92.40% 755.55
Previous Close 37.50
Open 54.20
High 72.15
Low 54.20
Vol 7,000
Open Interest (OI) 2,800
Change in OI 0
Bid Price 69.60
Offer Price 72.65
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE790.00
66.25 31.55 90.92% 761.45
Previous Close 34.70
Open 66.25
High 66.25
Low 66.25
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 59.00
Offer Price 67.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
11.50 4.45 63.12% 816.20
Previous Close 7.05
Open 8.75
High 13.20
Low 8.45
Vol 4,17,200
Open Interest (OI) 81,200
Change in OI 29,400
Bid Price 10.10
Offer Price 11.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE880.00
23.00 8.85 62.54% 804.70
Previous Close 14.15
Open 14.15
High 25.30
Low 14.15
Vol 5,04,000
Open Interest (OI) 1,24,600
Change in OI 56,000
Bid Price 21.55
Offer Price 23.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE910.00
15.50 5.85 60.62% 812.20
Previous Close 9.65
Open 10.50
High 16.90
Low 10.50
Vol 63,000
Open Interest (OI) 23,800
Change in OI 14,000
Bid Price 9.20
Offer Price 16.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
25.20 9.25 57.99% 802.50
Previous Close 15.95
Open 18.00
High 28.55
Low 18.00
Vol 4,36,800
Open Interest (OI) 77,000
Change in OI 26,600
Bid Price 24.85
Offer Price 25.20
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
53.00 19.30 57.27% 774.70
Previous Close 33.70
Open 36.35
High 57.25
Low 35.50
Vol 9,24,000
Open Interest (OI) 99,400
Change in OI 33,600
Bid Price 50.05
Offer Price 51.95
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
28.65 10.10 54.45% 799.05
Previous Close 18.55
Open 19.55
High 32.50
Low 19.05
Vol 14,09,800
Open Interest (OI) 2,59,000
Change in OI 1,31,600
Bid Price 28.15
Offer Price 29.05
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
9.65 3.35 53.17% 818.05
Previous Close 6.30
Open 7.45
High 11.60
Low 6.85
Vol 8,47,000
Open Interest (OI) 1,37,200
Change in OI 74,200
Bid Price 9.05
Offer Price 9.50
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
32.60 11.30 53.05% 795.10
Previous Close 21.30
Open 22.95
High 36.50
Low 21.35
Vol 17,48,600
Open Interest (OI) 5,26,400
Change in OI 1,33,000
Bid Price 32.25
Offer Price 32.60
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
41.85 14.50 53.02% 785.85
Previous Close 27.35
Open 29.80
High 45.70
Low 28.60
Vol 13,60,800
Open Interest (OI) 2,26,800
Change in OI 63,000
Bid Price 41.10
Offer Price 41.90
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
17.05 5.85 52.23% 810.65
Previous Close 11.20
Open 11.60
High 19.95
Low 11.55
Vol 26,72,600
Open Interest (OI) 6,86,000
Change in OI 2,40,800
Bid Price 17.10
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
CE840.00
36.50 12.50 52.08% 791.20
Previous Close 24.00
Open 24.85
High 40.75
Low 24.85
Vol 28,43,400
Open Interest (OI) 3,90,600
Change in OI 1,03,600
Bid Price 35.95
Offer Price 36.75
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
46.15 15.55 50.82% 781.55
Previous Close 30.60
Open 33.30
High 51.10
Low 31.30
Vol 19,39,000
Open Interest (OI) 2,15,600
Change in OI 25,200
Bid Price 45.15
Offer Price 47.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE800.00
58.20 19.55 50.58% 769.50
Previous Close 38.65
Open 38.70
High 62.80
Low 38.70
Vol 12,99,200
Open Interest (OI) 3,58,400
Change in OI -12,600
Bid Price 57.30
Offer Price 59.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE750.00
95.00 29.00 43.94% 732.70
Previous Close 66.00
Open 89.00
High 95.00
Low 89.00
Vol 2,800
Open Interest (OI) 1,63,800
Change in OI 0
Bid Price 92.25
Offer Price 96.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE920.00
12.40 2.40 24.00% 815.30
Previous Close 10.00
Open 12.00
High 15.25
Low 11.85
Vol 3,76,600
Open Interest (OI) 1,17,600
Change in OI 1,07,800
Bid Price 12.00
Offer Price 12.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE620.00
11.00 0.00 0.00% 816.70
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 0.30
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
PE860.00
60.00 0.00 0.00% 767.70
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 50.10
Offer Price 64.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE740.00
58.00 0.00 0.00% 769.70
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 86.80
Offer Price 103.80
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
97.00 0.00 0.00% 730.70
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 98.60
Offer Price 152.30
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE600.00
200.00 0.00 0.00% 627.70
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 201.20
Offer Price 270.50
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
82.25 -3.65 -4.25% 745.45
Previous Close 85.90
Open 82.25
High 82.25
Low 82.25
Vol 1,400
Open Interest (OI) 81,200
Change in OI 0
Bid Price 76.75
Offer Price 81.95
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
4.15 -0.65 -13.54% 823.55
Previous Close 4.80
Open 4.80
High 4.80
Low 4.15
Vol 2,800
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 1.20
Offer Price 3.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE950.00
8.30 -1.45 -14.87% 819.40
Previous Close 9.75
Open 7.90
High 10.00
Low 7.00
Vol 3,19,200
Open Interest (OI) 1,34,400
Change in OI 0
Bid Price 8.05
Offer Price 8.70
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
51.20 -23.45 -31.41% 776.50
Previous Close 74.65
Open 63.20
High 63.20
Low 49.00
Vol 49,000
Open Interest (OI) 19,600
Change in OI 0
Bid Price 50.05
Offer Price 52.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE840.00
46.70 -26.40 -36.11% 781.00
Previous Close 73.10
Open 58.60
High 61.40
Low 43.60
Vol 81,200
Open Interest (OI) 19,600
Change in OI -1,400
Bid Price 44.10
Offer Price 45.95
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
31.30 -19.30 -38.14% 796.40
Previous Close 50.60
Open 43.50
High 44.90
Low 29.60
Vol 4,27,000
Open Interest (OI) 78,400
Change in OI 61,600
Bid Price 22.40
Offer Price 30.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE830.00
40.50 -25.15 -38.31% 787.20
Previous Close 65.65
Open 51.55
High 52.70
Low 38.55
Vol 3,01,000
Open Interest (OI) 57,400
Change in OI 26,600
Bid Price 40.00
Offer Price 43.95
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
35.50 -24.50 -40.83% 792.20
Previous Close 60.00
Open 52.00
High 52.00
Low 33.80
Vol 6,60,800
Open Interest (OI) 1,45,600
Change in OI 1,00,800
Bid Price 35.00
Offer Price 35.65
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
27.50 -19.65 -41.68% 800.20
Previous Close 47.15
Open 44.00
High 44.95
Low 26.00
Vol 14,19,600
Open Interest (OI) 2,77,200
Change in OI 53,200
Bid Price 27.00
Offer Price 27.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
14.65 -10.85 -42.55% 813.05
Previous Close 25.50
Open 23.40
High 23.40
Low 14.35
Vol 1,75,000
Open Interest (OI) 70,000
Change in OI 26,600
Bid Price 14.20
Offer Price 15.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
2.95 -2.30 -43.81% 824.75
Previous Close 5.25
Open 2.95
High 2.95
Low 1.10
Vol 4,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 1.10
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
6.00 -5.00 -45.45% 821.70
Previous Close 11.00
Open 6.00
High 6.00
Low 6.00
Vol 8,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 5.00
Offer Price 25.75
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
23.20 -19.65 -45.86% 804.50
Previous Close 42.85
Open 32.70
High 39.50
Low 22.50
Vol 1,28,800
Open Interest (OI) 29,400
Change in OI 16,800
Bid Price 19.05
Offer Price 24.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
20.00 -17.00 -45.95% 807.70
Previous Close 37.00
Open 37.00
High 37.00
Low 19.35
Vol 4,91,400
Open Interest (OI) 95,200
Change in OI 43,400
Bid Price 19.60
Offer Price 20.70
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
17.65 -15.50 -46.76% 810.05
Previous Close 33.15
Open 33.15
High 33.15
Low 17.25
Vol 1,05,000
Open Interest (OI) 49,000
Change in OI 35,000
Bid Price 16.75
Offer Price 18.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE950.00
126.50 -117.55 -48.17% 701.20
Previous Close 244.05
Open 126.50
High 126.50
Low 126.50
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 121.45
Offer Price 130.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
12.50 -12.45 -49.90% 815.20
Previous Close 24.95
Open 23.95
High 23.95
Low 12.20
Vol 7,72,800
Open Interest (OI) 1,89,000
Change in OI 50,400
Bid Price 11.55
Offer Price 12.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE940.00
117.80 -126.05 -51.69% 709.90
Previous Close 243.85
Open 117.80
High 117.80
Low 117.80
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 92.60
Offer Price 132.75
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
10.50 -11.50 -52.27% 817.20
Previous Close 22.00
Open 18.00
High 20.00
Low 10.30
Vol 2,22,600
Open Interest (OI) 67,200
Change in OI 50,400
Bid Price 10.05
Offer Price 10.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
4.00 -4.50 -52.94% 823.70
Previous Close 8.50
Open 4.50
High 4.95
Low 3.15
Vol 12,600
Open Interest (OI) 30,800
Change in OI 5,600
Bid Price 3.05
Offer Price 7.85
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
5.00 -5.85 -53.92% 822.70
Previous Close 10.85
Open 9.75
High 10.05
Low 4.75
Vol 11,01,800
Open Interest (OI) 2,15,600
Change in OI 43,400
Bid Price 4.95
Offer Price 5.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE950.00
20.00 9.95 99.00% 807.70
Previous Close 10.05
Open 20.00
High 20.00
Low 20.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 8.05
Offer Price 34.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE880.00
33.20 14.75 79.95% 794.50
Previous Close 18.45
Open 46.10
High 46.10
Low 33.20
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 33.10
Offer Price 45.00
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