Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
405.80
Change Change %
-7.75 -1.87%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
404.95
Change Change %
-8.10 -1.96%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE430.00
24.40 6.35 35.18% 381.40
Previous Close 18.05
Open 27.00
High 29.00
Low 16.30
Vol 64,400
Open Interest (OI) 21,000
Change in OI 0
Bid Price 18.05
Offer Price 25.20
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE420.00
24.50 3.20 15.02% 381.30
Previous Close 21.30
Open 36.80
High 36.80
Low 18.15
Vol 29,400
Open Interest (OI) 19,600
Change in OI 0
Bid Price 20.10
Offer Price 24.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE450.00
12.45 0.75 6.41% 393.35
Previous Close 11.70
Open 17.20
High 17.20
Low 11.00
Vol 33,600
Open Interest (OI) 26,600
Change in OI 0
Bid Price 12.25
Offer Price 13.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE460.00
10.45 0.50 5.03% 395.35
Previous Close 9.95
Open 14.00
High 14.75
Low 9.10
Vol 43,400
Open Interest (OI) 32,200
Change in OI 0
Bid Price 9.95
Offer Price 10.70
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE470.00
8.05 0.35 4.55% 397.75
Previous Close 7.70
Open 11.00
High 11.00
Low 7.35
Vol 7,000
Open Interest (OI) 2,800
Change in OI 0
Bid Price 7.90
Offer Price 11.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE370.00
15.70 0.30 1.95% 390.10
Previous Close 15.40
Open 14.05
High 16.00
Low 12.30
Vol 12,600
Open Interest (OI) 5,600
Change in OI 0
Bid Price 5.85
Offer Price 18.10
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE440.00
15.00 0.25 1.69% 390.80
Previous Close 14.75
Open 20.00
High 22.05
Low 13.25
Vol 84,000
Open Interest (OI) 32,200
Change in OI 0
Bid Price 14.20
Offer Price 17.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE410.00
32.00 0.00 0.00% 373.80
Previous Close 32.00
Open 32.00
High 32.00
Low 32.00
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 28.15
Offer Price 32.15
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE540.00
5.00 0.00 0.00% 400.80
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 1.20
Offer Price 4.80
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE540.00
96.00 0.00 0.00% 309.80
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 117.60
Offer Price 155.60
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE640.00
0.70 0.00 0.00% 405.10
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 0.25
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE490.00
11.10 0.00 0.00% 394.70
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 5.25
Offer Price 9.10
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE570.00
2.50 0.00 0.00% 403.30
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 0.25
Offer Price 7.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE440.00
42.20 0.00 0.00% 363.60
Previous Close 42.20
Open 38.90
High 48.00
Low 38.90
Vol 4,200
Open Interest (OI) 9,800
Change in OI 0
Bid Price 40.55
Offer Price 50.85
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE460.00
41.30 0.00 0.00% 364.50
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 52.35
Offer Price 61.65
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE520.00
8.75 0.00 0.00% 397.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 3.00
Offer Price 7.45
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE560.00
25.65 0.00 0.00% 380.15
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 0.35
Offer Price 5.00
Bid Quantity 2,800
Offer Quantity 9,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE580.00
17.10 0.00 0.00% 388.70
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 7.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE580.00
25.00 0.00 0.00% 380.80
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 151.80
Offer Price 204.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE340.00
6.00 0.00 0.00% 399.80
Previous Close 6.00
Open 9.00
High 9.00
Low 6.00
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 4.55
Offer Price 10.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE390.00
40.50 0.00 0.00% 365.30
Previous Close 40.50
Open 40.50
High 40.50
Low 40.50
Vol 1,400
Open Interest (OI) 1,400
Change in OI 0
Bid Price 37.35
Offer Price 43.10
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE400.00
37.00 0.00 0.00% 368.80
Previous Close 37.00
Open 37.00
High 37.00
Low 37.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.40
Offer Price 37.10
Bid Quantity 8,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE500.00
78.00 0.00 0.00% 327.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 85.60
Offer Price 97.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE530.00
90.00 0.00 0.00% 315.80
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 109.25
Offer Price 145.85
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE600.00
135.00 0.00 0.00% 270.80
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 168.90
Offer Price 225.65
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE550.00
1.90 0.00 0.00% 403.90
Previous Close 1.90
Open 1.90
High 1.90
Low 1.90
Vol 2,800
Open Interest (OI) 14,000
Change in OI 0
Bid Price 1.05
Offer Price 2.50
Bid Quantity 5,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE510.00
20.00 0.00 0.00% 385.80
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 2.10
Offer Price 7.70
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE350.00
10.00 0.00 0.00% 395.80
Previous Close 10.00
Open 5.20
High 10.00
Low 5.20
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 10.00
Offer Price 14.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE500.00
4.00 -0.15 -3.61% 401.80
Previous Close 4.15
Open 6.45
High 6.45
Low 4.00
Vol 35,000
Open Interest (OI) 47,600
Change in OI 0
Bid Price 4.00
Offer Price 4.85
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE410.00
27.95 -1.65 -5.57% 377.85
Previous Close 29.60
Open 25.30
High 32.80
Low 24.30
Vol 68,600
Open Interest (OI) 28,000
Change in OI 0
Bid Price 25.05
Offer Price 28.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE430.00
38.00 -2.50 -6.17% 367.80
Previous Close 40.50
Open 32.85
High 43.00
Low 32.85
Vol 7,000
Open Interest (OI) 14,000
Change in OI 0
Bid Price 35.15
Offer Price 44.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
CE480.00
6.00 -0.50 -7.69% 399.80
Previous Close 6.50
Open 7.80
High 8.90
Low 6.00
Vol 7,000
Open Interest (OI) 15,400
Change in OI 0
Bid Price 6.30
Offer Price 7.00
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE420.00
32.95 -2.80 -7.83% 372.85
Previous Close 35.75
Open 30.05
High 38.55
Low 27.05
Vol 61,600
Open Interest (OI) 23,800
Change in OI 0
Bid Price 31.05
Offer Price 33.40
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE380.00
16.50 -1.60 -8.84% 389.30
Previous Close 18.10
Open 15.00
High 19.95
Low 13.90
Vol 2,43,600
Open Interest (OI) 88,200
Change in OI 0
Bid Price 16.05
Offer Price 17.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE390.00
19.95 -2.40 -10.74% 385.85
Previous Close 22.35
Open 18.60
High 24.10
Low 16.90
Vol 1,97,400
Open Interest (OI) 1,06,400
Change in OI 0
Bid Price 18.70
Offer Price 20.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
30-04-2020
OPTSTK
PE400.00
23.15 -3.55 -13.30% 382.65
Previous Close 26.70
Open 23.95
High 28.85
Low 20.00
Vol 4,43,800
Open Interest (OI) 2,04,400
Change in OI 0
Bid Price 23.00
Offer Price 23.85
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