Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
801.15
Change Change %
-9.45 -1.17%

Updated:21 Sep, 2020, 15:29 PM IST

BSE
800.65
Change Change %
-10.45 -1.29%

Updated:21 Sep, 2020, 15:31 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE480.00
310.20 214.85 225.33% 490.95
Previous Close 95.35
Open 400.75
High 400.75
Low 310.20
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 277.05
Offer Price 374.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE640.00
0.10 0.05 100.00% 801.05
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 28,000
Open Interest (OI) 46,200
Change in OI -5,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE710.00
0.50 0.20 66.67% 800.65
Previous Close 0.30
Open 0.15
High 0.55
Low 0.15
Vol 53,200
Open Interest (OI) 96,600
Change in OI -22,400
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE690.00
153.75 53.70 53.67% 647.40
Previous Close 100.05
Open 159.55
High 159.55
Low 153.75
Vol 2,800
Open Interest (OI) 11,200
Change in OI 0
Bid Price 99.75
Offer Price 125.50
Bid Quantity 7,000
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE900.00
1.60 0.55 52.38% 799.55
Previous Close 1.05
Open 1.90
High 5.05
Low 1.45
Vol 51,74,400
Open Interest (OI) 6,60,800
Change in OI 2,75,800
Bid Price 1.50
Offer Price 1.70
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE760.00
2.35 0.70 42.42% 798.80
Previous Close 1.65
Open 2.00
High 3.70
Low 0.40
Vol 6,37,000
Open Interest (OI) 2,77,200
Change in OI -5,600
Bid Price 2.10
Offer Price 2.75
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE780.00
6.00 1.70 39.53% 795.15
Previous Close 4.30
Open 1.65
High 8.50
Low 1.15
Vol 22,77,800
Open Interest (OI) 3,27,600
Change in OI -16,800
Bid Price 6.00
Offer Price 7.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE790.00
9.25 2.60 39.10% 791.90
Previous Close 6.65
Open 2.55
High 12.50
Low 1.70
Vol 18,92,800
Open Interest (OI) 1,51,200
Change in OI -72,800
Bid Price 8.65
Offer Price 9.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE800.00
13.50 3.50 35.00% 787.65
Previous Close 10.00
Open 4.45
High 17.60
Low 2.25
Vol 51,17,000
Open Interest (OI) 3,50,000
Change in OI -98,000
Bid Price 12.55
Offer Price 15.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE770.00
3.65 0.85 30.36% 797.50
Previous Close 2.80
Open 2.10
High 5.40
Low 0.75
Vol 8,45,600
Open Interest (OI) 1,56,800
Change in OI -42,000
Bid Price 3.75
Offer Price 5.00
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
26.10 6.05 30.17% 775.05
Previous Close 20.05
Open 12.50
High 29.90
Low 5.60
Vol 36,27,400
Open Interest (OI) 2,99,600
Change in OI 1,98,800
Bid Price 25.85
Offer Price 29.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE750.00
1.55 0.35 29.17% 799.60
Previous Close 1.20
Open 1.50
High 2.50
Low 0.30
Vol 10,50,000
Open Interest (OI) 3,19,200
Change in OI -37,800
Bid Price 0.55
Offer Price 1.95
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE810.00
18.80 4.20 28.77% 782.35
Previous Close 14.60
Open 10.00
High 24.55
Low 3.75
Vol 22,72,200
Open Interest (OI) 1,48,400
Change in OI 12,600
Bid Price 18.25
Offer Price 23.65
Bid Quantity 1,400
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE870.00
2.95 0.65 28.26% 798.20
Previous Close 2.30
Open 3.60
High 10.85
Low 2.60
Vol 31,99,000
Open Interest (OI) 3,33,200
Change in OI 2,38,000
Bid Price 2.10
Offer Price 3.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE830.00
33.95 6.95 25.74% 767.20
Previous Close 27.00
Open 21.30
High 37.25
Low 8.60
Vol 27,39,800
Open Interest (OI) 1,16,200
Change in OI 1,03,600
Bid Price 32.90
Offer Price 37.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE840.00
42.00 8.50 25.37% 759.15
Previous Close 33.50
Open 18.55
High 46.00
Low 12.65
Vol 19,44,600
Open Interest (OI) 1,03,600
Change in OI 99,400
Bid Price 39.20
Offer Price 46.45
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE890.00
1.85 0.35 23.33% 799.30
Previous Close 1.50
Open 3.55
High 7.00
Low 1.75
Vol 7,22,400
Open Interest (OI) 1,49,800
Change in OI 1,37,200
Bid Price 1.85
Offer Price 2.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE910.00
1.35 0.25 22.73% 799.80
Previous Close 1.10
Open 1.45
High 4.40
Low 1.15
Vol 7,22,400
Open Interest (OI) 1,47,000
Change in OI 1,31,600
Bid Price 1.05
Offer Price 1.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE880.00
2.20 0.35 18.92% 798.95
Previous Close 1.85
Open 2.95
High 8.35
Low 2.10
Vol 28,04,200
Open Interest (OI) 2,25,400
Change in OI 1,82,000
Bid Price 2.05
Offer Price 2.25
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
118.00 15.70 15.35% 683.15
Previous Close 102.30
Open 132.00
High 133.30
Low 118.00
Vol 19,600
Open Interest (OI) 82,600
Change in OI -18,200
Bid Price 79.55
Offer Price 107.80
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE860.00
3.30 0.30 10.00% 797.85
Previous Close 3.00
Open 4.60
High 13.65
Low 3.30
Vol 76,46,800
Open Interest (OI) 5,75,400
Change in OI 4,11,600
Bid Price 3.30
Offer Price 4.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE850.00
4.25 0.05 1.19% 796.90
Previous Close 4.20
Open 5.80
High 17.40
Low 4.00
Vol 1,79,27,000
Open Interest (OI) 15,80,600
Change in OI 10,59,800
Bid Price 4.00
Offer Price 4.35
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE660.00
120.00 0.00 0.00% 681.15
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 121.90
Offer Price 170.00
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE640.00
65.00 0.00 0.00% 736.15
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 147.50
Offer Price 189.45
Bid Quantity 32,200
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% 799.15
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 0.10
Offer Price 0.30
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE630.00
0.25 0.00 0.00% 800.90
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 0.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE680.00
137.80 0.00 0.00% 663.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 106.35
Offer Price 134.20
Bid Quantity 32,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE740.00
0.80 0.00 0.00% 800.35
Previous Close 0.80
Open 0.75
High 2.60
Low 0.25
Vol 2,61,800
Open Interest (OI) 2,14,200
Change in OI -37,800
Bid Price 0.60
Offer Price 1.00
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE580.00
130.00 0.00 0.00% 671.15
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 210.00
Offer Price 257.20
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE400.00
2.00 0.00 0.00% 799.15
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 1.80
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE650.00
73.35 0.00 0.00% 727.80
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 128.40
Offer Price 176.05
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE600.00
160.00 0.00 0.00% 641.15
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 180.45
Offer Price 231.75
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE730.00
0.75 -0.05 -6.25% 800.40
Previous Close 0.80
Open 0.45
High 1.65
Low 0.30
Vol 2,50,600
Open Interest (OI) 1,89,000
Change in OI -93,800
Bid Price 0.40
Offer Price 0.70
Bid Quantity 70,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE740.00
69.55 -5.85 -7.76% 731.60
Previous Close 75.40
Open 93.45
High 110.50
Low 67.50
Vol 28,000
Open Interest (OI) 98,000
Change in OI -2,800
Bid Price 59.25
Offer Price 64.95
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE700.00
103.00 -11.50 -10.04% 698.15
Previous Close 114.50
Open 142.60
High 143.30
Low 103.00
Vol 28,000
Open Interest (OI) 56,000
Change in OI -7,000
Bid Price 100.05
Offer Price 104.20
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE760.00
46.00 -5.25 -10.24% 755.15
Previous Close 51.25
Open 67.00
High 86.50
Low 45.00
Vol 29,400
Open Interest (OI) 2,85,600
Change in OI -12,600
Bid Price 31.45
Offer Price 46.35
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE720.00
82.45 -9.95 -10.77% 718.70
Previous Close 92.40
Open 119.95
High 123.35
Low 82.45
Vol 37,800
Open Interest (OI) 1,30,200
Change in OI -26,600
Bid Price 77.50
Offer Price 87.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE730.00
74.85 -9.90 -11.68% 726.30
Previous Close 84.75
Open 118.20
High 118.20
Low 72.00
Vol 16,800
Open Interest (OI) 82,600
Change in OI -8,400
Bid Price 67.40
Offer Price 74.25
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE840.00
5.00 -0.80 -13.79% 796.15
Previous Close 5.80
Open 7.65
High 21.95
Low 4.75
Vol 1,01,43,000
Open Interest (OI) 7,91,000
Change in OI 4,24,200
Bid Price 5.00
Offer Price 5.30
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE750.00
54.10 -9.15 -14.47% 747.05
Previous Close 63.25
Open 73.85
High 98.00
Low 51.80
Vol 2,66,000
Open Interest (OI) 1,61,000
Change in OI -1,02,200
Bid Price 45.65
Offer Price 55.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE830.00
6.50 -1.75 -21.21% 794.65
Previous Close 8.25
Open 11.80
High 27.85
Low 6.00
Vol 68,61,400
Open Interest (OI) 5,64,200
Change in OI 1,44,200
Bid Price 6.50
Offer Price 6.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE790.00
21.15 -6.20 -22.67% 780.00
Previous Close 27.35
Open 41.00
High 60.85
Low 18.70
Vol 1,41,400
Open Interest (OI) 33,600
Change in OI -32,200
Bid Price 20.40
Offer Price 21.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE800.00
16.35 -5.00 -23.42% 784.80
Previous Close 21.35
Open 27.95
High 51.45
Low 13.85
Vol 16,63,200
Open Interest (OI) 3,37,400
Change in OI -1,02,200
Bid Price 15.35
Offer Price 16.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE780.00
27.50 -8.90 -24.45% 773.65
Previous Close 36.40
Open 48.00
High 65.60
Low 27.00
Vol 53,200
Open Interest (OI) 53,200
Change in OI -28,000
Bid Price 25.85
Offer Price 30.40
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE660.00
0.15 -0.05 -25.00% 801.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 46,200
Open Interest (OI) 84,000
Change in OI -23,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE820.00
8.35 -3.20 -27.71% 792.80
Previous Close 11.55
Open 12.75
High 34.50
Low 7.80
Vol 43,13,400
Open Interest (OI) 5,22,200
Change in OI -3,01,000
Bid Price 8.20
Offer Price 9.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE810.00
11.50 -4.50 -28.13% 789.65
Previous Close 16.00
Open 23.95
High 41.90
Low 10.20
Vol 16,17,000
Open Interest (OI) 2,45,000
Change in OI -78,400
Bid Price 11.35
Offer Price 11.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE770.00
37.00 -14.80 -28.57% 764.15
Previous Close 51.80
Open 65.40
High 78.70
Low 36.00
Vol 51,800
Open Interest (OI) 1,02,200
Change in OI -9,800
Bid Price 34.10
Offer Price 42.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE690.00
0.15 -0.10 -40.00% 801.00
Previous Close 0.25
Open 0.25
High 0.30
Low 0.05
Vol 29,400
Open Interest (OI) 72,800
Change in OI -11,200
Bid Price 0.20
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE700.00
0.20 -0.15 -42.86% 800.95
Previous Close 0.35
Open 0.35
High 0.50
Low 0.10
Vol 1,94,600
Open Interest (OI) 3,15,000
Change in OI -51,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE670.00
0.10 -0.10 -50.00% 801.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 43,400
Open Interest (OI) 1,26,000
Change in OI -21,000
Bid Price 0.05
Offer Price 0.60
Bid Quantity 7,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE680.00
0.15 -0.15 -50.00% 801.00
Previous Close 0.30
Open 0.20
High 0.20
Low 0.05
Vol 53,200
Open Interest (OI) 1,80,600
Change in OI -11,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,400
Offer Quantity 19,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE920.00
115.80 -121.25 -51.15% 685.35
Previous Close 237.05
Open 115.80
High 115.80
Low 115.80
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 108.15
Offer Price 123.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE720.00
0.25 -0.30 -54.55% 800.90
Previous Close 0.55
Open 0.25
High 0.60
Low 0.20
Vol 1,51,200
Open Interest (OI) 2,01,600
Change in OI -49,000
Bid Price 0.20
Offer Price 0.55
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE650.00
0.10 -0.20 -66.67% 801.05
Previous Close 0.30
Open 0.25
High 0.25
Low 0.05
Vol 19,600
Open Interest (OI) 67,200
Change in OI -8,400
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
24-09-2020
OPTSTK
PE600.00
0.05 -0.10 -66.67% 801.10
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 5,600
Open Interest (OI) 46,200
Change in OI -4,200
Bid Price 0.05
Offer Price 0.15
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE920.00
1.25 -2.75 -68.75% 799.90
Previous Close 4.00
Open 2.90
High 2.95
Low 0.85
Vol 95,200
Open Interest (OI) 32,200
Change in OI 0
Bid Price 1.00
Offer Price 1.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE850.00
53.25 -178.15 -76.99% 747.90
Previous Close 231.40
Open 19.00
High 54.80
Low 18.60
Vol 85,400
Open Interest (OI) 21,000
Change in OI 0
Bid Price 46.85
Offer Price 56.30
Bid Quantity 9,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE930.00
0.85 -4.20 -83.17% 800.30
Previous Close 5.05
Open 2.80
High 2.85
Low 0.75
Vol 1,59,600
Open Interest (OI) 65,800
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE420.00
0.10 -6.50 -98.48% 801.05
Previous Close 6.60
Open 3.00
High 3.00
Low 0.10
Vol 2,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
20.00 5.00 33.33% 781.15
Previous Close 15.00
Open 14.00
High 20.00
Low 14.00
Vol 5,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 4.05
Offer Price 25.00
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
49.55 10.55 27.05% 751.60
Previous Close 39.00
Open 29.40
High 51.00
Low 29.40
Vol 11,200
Open Interest (OI) 22,400
Change in OI 8,400
Bid Price 48.65
Offer Price 57.55
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
38.50 6.95 22.03% 762.65
Previous Close 31.55
Open 29.00
High 42.20
Low 22.55
Vol 2,77,200
Open Interest (OI) 53,200
Change in OI 35,000
Bid Price 38.25
Offer Price 41.00
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
42.00 7.00 20.00% 759.15
Previous Close 35.00
Open 38.20
High 42.00
Low 35.25
Vol 9,800
Open Interest (OI) 5,600
Change in OI 2,800
Bid Price 62.60
Offer Price 73.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE860.00
23.00 3.15 15.87% 778.15
Previous Close 19.85
Open 38.00
High 49.95
Low 22.15
Vol 1,05,000
Open Interest (OI) 40,600
Change in OI 0
Bid Price 22.55
Offer Price 25.00
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
7.70 0.60 8.45% 793.45
Previous Close 7.10
Open 5.60
High 9.00
Low 4.00
Vol 61,600
Open Interest (OI) 46,200
Change in OI 26,600
Bid Price 7.75
Offer Price 8.80
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
18.00 1.20 7.14% 783.15
Previous Close 16.80
Open 20.00
High 20.00
Low 18.00
Vol 4,200
Open Interest (OI) 1,400
Change in OI 0
Bid Price 16.50
Offer Price 21.70
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
27.35 1.75 6.84% 773.80
Previous Close 25.60
Open 33.95
High 47.00
Low 25.00
Vol 6,90,200
Open Interest (OI) 2,35,200
Change in OI 1,76,400
Bid Price 26.45
Offer Price 27.00
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
15.00 0.80 5.63% 786.15
Previous Close 14.20
Open 30.00
High 30.00
Low 14.00
Vol 3,41,600
Open Interest (OI) 1,79,200
Change in OI 0
Bid Price 14.10
Offer Price 16.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
34.35 1.80 5.53% 766.80
Previous Close 32.55
Open 37.90
High 56.00
Low 32.00
Vol 1,06,400
Open Interest (OI) 30,800
Change in OI 12,600
Bid Price 31.10
Offer Price 41.25
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
37.55 1.15 3.16% 763.60
Previous Close 36.40
Open 41.75
High 62.00
Low 34.00
Vol 2,21,200
Open Interest (OI) 68,600
Change in OI 7,000
Bid Price 34.30
Offer Price 49.00
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
40.95 0.95 2.38% 760.20
Previous Close 40.00
Open 60.00
High 63.95
Low 39.00
Vol 19,600
Open Interest (OI) 21,000
Change in OI 7,000
Bid Price 29.35
Offer Price 54.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
20.00 0.25 1.27% 781.15
Previous Close 19.75
Open 14.65
High 20.00
Low 13.00
Vol 9,800
Open Interest (OI) 30,800
Change in OI 0
Bid Price 20.00
Offer Price 25.30
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
18.00 0.20 1.12% 783.15
Previous Close 17.80
Open 14.80
High 18.00
Low 11.05
Vol 8,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 16.10
Offer Price 20.00
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
30.15 0.30 1.01% 771.00
Previous Close 29.85
Open 47.00
High 56.00
Low 28.00
Vol 1,34,400
Open Interest (OI) 60,200
Change in OI 39,200
Bid Price 28.15
Offer Price 33.95
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
46.05 0.10 0.22% 755.10
Previous Close 45.95
Open 56.25
High 73.55
Low 43.00
Vol 2,56,200
Open Interest (OI) 2,10,000
Change in OI 35,000
Bid Price 46.00
Offer Price 47.00
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
9.00 0.00 0.00% 792.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,000
Change in OI 0
Bid Price 1.20
Offer Price 14.40
Bid Quantity 1,400
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% 704.15
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 70.75
Offer Price 126.50
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% 790.15
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 0.50
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
PE620.00
11.00 0.00 0.00% 790.15
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 0.20
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
2.90 0.00 0.00% 798.25
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 0.15
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
CE770.00
75.00 0.00 0.00% 726.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,800
Change in OI 0
Bid Price 33.75
Offer Price 78.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
23.30 0.00 0.00% 777.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,400
Change in OI 0
Bid Price 24.00
Offer Price 28.90
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
76.00 -6.00 -7.32% 725.15
Previous Close 82.00
Open 80.00
High 80.00
Low 73.95
Vol 4,200
Open Interest (OI) 1,38,600
Change in OI -1,400
Bid Price 40.70
Offer Price 90.70
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
9.95 -1.00 -9.13% 791.20
Previous Close 10.95
Open 10.00
High 10.00
Low 9.95
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 6.00
Offer Price 19.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
20.00 -3.00 -13.04% 781.15
Previous Close 23.00
Open 20.00
High 20.00
Low 20.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 28.30
Offer Price 45.20
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE890.00
12.00 -3.45 -22.33% 789.15
Previous Close 15.45
Open 20.00
High 21.00
Low 12.00
Vol 5,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 1.00
Offer Price 19.20
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
59.70 -90.75 -60.32% 741.45
Previous Close 150.45
Open 33.05
High 59.70
Low 33.05
Vol 4,200
Open Interest (OI) 2,800
Change in OI 0
Bid Price 55.85
Offer Price 68.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
62.25 -112.30 -64.34% 738.90
Previous Close 174.55
Open 50.00
High 62.25
Low 50.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 55.45
Offer Price 93.45
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE810.00
44.25 -90.80 -67.23% 756.90
Previous Close 135.05
Open 25.05
High 44.25
Low 25.05
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 42.70
Offer Price 63.60
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
51.00 -115.40 -69.35% 750.15
Previous Close 166.40
Open 43.80
High 51.00
Low 43.80
Vol 5,600
Open Interest (OI) 1,400
Change in OI 0
Bid Price 69.70
Offer Price 81.95
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
28.85 -91.40 -76.01% 772.30
Previous Close 120.25
Open 28.85
High 28.85
Low 28.85
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 32.90
Offer Price 63.75
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