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
PE910.00
9.55 4.75 98.96% 951.75
Previous Close 4.80
Open 6.80
High 11.10
Low 5.00
Vol 84,000
Open Interest (OI) 58,100
Change in OI 15,400
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
PE920.00
12.05 5.90 95.93% 949.25
Previous Close 6.15
Open 2.20
High 13.90
Low 2.20
Vol 5,57,900
Open Interest (OI) 2,52,700
Change in OI 1,40,000
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
PE900.00
7.70 3.75 94.94% 953.60
Previous Close 3.95
Open 0.05
High 8.85
Low 0.05
Vol 9,89,100
Open Interest (OI) 5,83,100
Change in OI 1,46,300
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
PE940.00
18.95 9.20 94.36% 942.35
Previous Close 9.75
Open 11.45
High 21.60
Low 10.00
Vol 8,66,600
Open Interest (OI) 2,56,200
Change in OI 86,800
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
PE930.00
15.05 7.25 92.95% 946.25
Previous Close 7.80
Open 9.30
High 17.40
Low 8.15
Vol 3,59,800
Open Interest (OI) 1,05,000
Change in OI 64,400
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
PE950.00
23.00 10.70 86.99% 938.30
Previous Close 12.30
Open 12.00
High 26.35
Low 12.00
Vol 12,32,700
Open Interest (OI) 3,51,400
Change in OI 94,500
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
PE880.00
4.90 2.25 84.91% 956.40
Previous Close 2.65
Open 0.90
High 5.35
Low 0.90
Vol 2,57,600
Open Interest (OI) 1,47,000
Change in OI 37,800
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
PE890.00
6.00 2.75 84.62% 955.30
Previous Close 3.25
Open 4.45
High 6.90
Low 3.10
Vol 1,67,300
Open Interest (OI) 91,700
Change in OI 7,000
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
PE970.00
34.90 15.90 83.68% 926.40
Previous Close 19.00
Open 19.00
High 37.25
Low 19.00
Vol 11,40,300
Open Interest (OI) 1,93,200
Change in OI 58,800
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
PE960.00
28.00 12.50 80.65% 933.30
Previous Close 15.50
Open 17.30
High 31.85
Low 16.30
Vol 11,13,700
Open Interest (OI) 2,42,900
Change in OI 93,100
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
PE980.00
40.30 17.65 77.92% 921.00
Previous Close 22.65
Open 25.65
High 44.35
Low 24.50
Vol 7,44,800
Open Interest (OI) 1,70,800
Change in OI 11,200
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
PE1010.00
62.30 25.95 71.39% 899.00
Previous Close 36.35
Open 43.00
High 63.00
Low 43.00
Vol 36,400
Open Interest (OI) 51,800
Change in OI -13,300
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
PE1100.00
145.00 58.70 68.02% 816.30
Previous Close 86.30
Open 113.00
High 145.00
Low 113.00
Vol 7,700
Open Interest (OI) 16,800
Change in OI 700
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
PE850.00
2.95 1.15 63.89% 958.35
Previous Close 1.80
Open 2.00
High 2.95
Low 1.70
Vol 2,73,700
Open Interest (OI) 2,73,000
Change in OI 7,700
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
PE990.00
45.05 17.20 61.76% 916.25
Previous Close 27.85
Open 30.65
High 50.15
Low 30.05
Vol 2,06,500
Open Interest (OI) 74,900
Change in OI -17,500
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
PE1020.00
70.35 25.70 57.56% 890.95
Previous Close 44.65
Open 49.45
High 73.10
Low 48.85
Vol 73,500
Open Interest (OI) 74,900
Change in OI -21,700
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
PE1040.00
90.00 31.25 53.19% 871.30
Previous Close 58.75
Open 69.30
High 90.00
Low 64.50
Vol 11,200
Open Interest (OI) 74,900
Change in OI -2,100
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
PE1030.00
78.90 25.95 49.01% 882.40
Previous Close 52.95
Open 56.55
High 82.10
Low 56.55
Vol 4,900
Open Interest (OI) 59,500
Change in OI -700
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
PE1060.00
108.00 34.65 47.24% 853.30
Previous Close 73.35
Open 82.10
High 108.00
Low 82.10
Vol 9,800
Open Interest (OI) 26,600
Change in OI 2,800
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
PE1050.00
97.00 27.40 39.37% 864.30
Previous Close 69.60
Open 78.50
High 97.00
Low 75.50
Vol 3,500
Open Interest (OI) 79,100
Change in OI -700
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
PE1000.00
45.10 12.50 38.34% 916.20
Previous Close 32.60
Open 34.90
High 58.00
Low 34.90
Vol 2,92,600
Open Interest (OI) 2,98,200
Change in OI 4,200
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
PE800.00
1.30 0.30 30.00% 960.00
Previous Close 1.00
Open 0.50
High 1.40
Low 0.50
Vol 29,400
Open Interest (OI) 57,400
Change in OI 7,000
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
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
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
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
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
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
CE1180.00
1.45 -0.10 -6.45% 959.85
Previous Close 1.55
Open 1.55
High 1.55
Low 1.45
Vol 10,500
Open Interest (OI) 39,900
Change in OI 700
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
CE920.00
54.80 -10.40 -15.95% 906.50
Previous Close 65.20
Open 55.60
High 55.60
Low 54.50
Vol 2,800
Open Interest (OI) 3,500
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
CE900.00
68.30 -25.30 -27.03% 893.00
Previous Close 93.60
Open 85.00
High 88.00
Low 67.20
Vol 28,700
Open Interest (OI) 19,600
Change in OI 1,400
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
CE1140.00
2.20 -0.90 -29.03% 959.10
Previous Close 3.10
Open 2.80
High 2.85
Low 1.50
Vol 81,900
Open Interest (OI) 1,77,100
Change in OI -16,100
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
CE940.00
38.75 -24.80 -39.02% 922.55
Previous Close 63.55
Open 42.00
High 42.00
Low 34.60
Vol 18,200
Open Interest (OI) 17,500
Change in OI 13,300
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
CE950.00
33.10 -21.60 -39.49% 928.20
Previous Close 54.70
Open 51.60
High 52.00
Low 30.25
Vol 1,58,200
Open Interest (OI) 1,47,700
Change in OI 32,900
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
CE1150.00
1.75 -1.15 -39.66% 959.55
Previous Close 2.90
Open 2.50
High 2.70
Low 1.40
Vol 2,36,600
Open Interest (OI) 3,29,000
Change in OI 53,200
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
CE1240.00
0.45 -0.30 -40.00% 960.85
Previous Close 0.75
Open 0.65
High 0.65
Low 0.45
Vol 12,600
Open Interest (OI) 58,100
Change in OI -7,700
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
29-04-2021
OPTSTK
CE960.00
28.40 -19.90 -41.20% 932.90
Previous Close 48.30
Open 47.85
High 47.85
Low 25.50
Vol 5,39,000
Open Interest (OI) 1,74,300
Change in OI 1,40,000
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
CE970.00
23.50 -16.55 -41.32% 937.80
Previous Close 40.05
Open 33.80
High 37.75
Low 21.50
Vol 13,02,700
Open Interest (OI) 3,54,900
Change in OI 1,78,500
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
CE1160.00
1.50 -1.10 -42.31% 959.80
Previous Close 2.60
Open 2.10
High 2.15
Low 1.50
Vol 21,000
Open Interest (OI) 93,100
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
CE980.00
19.90 -15.90 -44.41% 941.40
Previous Close 35.80
Open 32.45
High 33.00
Low 18.00
Vol 18,59,900
Open Interest (OI) 4,40,300
Change in OI 3,14,300
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
CE990.00
16.65 -13.90 -45.50% 944.65
Previous Close 30.55
Open 37.00
High 37.00
Low 14.80
Vol 13,39,100
Open Interest (OI) 2,19,800
Change in OI 1,23,900
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
CE1100.00
2.85 -2.40 -45.71% 958.45
Previous Close 5.25
Open 5.30
High 6.00
Low 2.45
Vol 10,77,300
Open Interest (OI) 10,29,000
Change in OI 1,05,000
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
CE1000.00
13.90 -12.35 -47.05% 947.40
Previous Close 26.25
Open 26.95
High 27.20
Low 12.50
Vol 41,42,600
Open Interest (OI) 12,80,300
Change in OI 7,16,800
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
CE1120.00
2.05 -1.85 -47.44% 959.25
Previous Close 3.90
Open 3.30
High 3.70
Low 1.95
Vol 2,37,300
Open Interest (OI) 1,79,200
Change in OI -14,000
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
CE1130.00
2.00 -1.85 -48.05% 959.30
Previous Close 3.85
Open 2.80
High 3.40
Low 1.20
Vol 37,800
Open Interest (OI) 42,700
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
CE1070.00
4.35 -4.20 -49.12% 956.95
Previous Close 8.55
Open 8.00
High 9.35
Low 3.85
Vol 7,79,100
Open Interest (OI) 5,31,300
Change in OI 70,700
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
CE1110.00
2.35 -2.30 -49.46% 958.95
Previous Close 4.65
Open 4.15
High 4.35
Low 2.15
Vol 98,000
Open Interest (OI) 68,600
Change in OI -7,700
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
CE1010.00
11.20 -11.10 -49.78% 950.10
Previous Close 22.30
Open 23.50
High 23.50
Low 10.30
Vol 12,50,200
Open Interest (OI) 3,57,700
Change in OI 84,000
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
CE1040.00
7.00 -7.00 -50.00% 954.30
Previous Close 14.00
Open 14.50
High 14.50
Low 6.35
Vol 10,00,300
Open Interest (OI) 5,22,900
Change in OI 10,500
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
CE1080.00
3.55 -3.55 -50.00% 957.75
Previous Close 7.10
Open 7.10
High 7.10
Low 3.20
Vol 3,84,300
Open Interest (OI) 3,36,000
Change in OI 37,800
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
CE1050.00
5.85 -5.95 -50.42% 955.45
Previous Close 11.80
Open 12.95
High 13.45
Low 5.45
Vol 12,09,600
Open Interest (OI) 10,62,600
Change in OI 1,87,600
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
CE1060.00
4.95 -5.05 -50.50% 956.35
Previous Close 10.00
Open 11.00
High 11.00
Low 4.55
Vol 7,18,200
Open Interest (OI) 3,70,300
Change in OI 4,900
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
CE1030.00
8.00 -8.45 -51.37% 953.30
Previous Close 16.45
Open 17.00
High 17.00
Low 7.45
Vol 8,58,200
Open Interest (OI) 3,61,200
Change in OI 32,200
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
CE1020.00
9.35 -9.95 -51.55% 951.95
Previous Close 19.30
Open 19.30
High 20.85
Low 8.50
Vol 22,52,600
Open Interest (OI) 9,98,200
Change in OI 2,47,100
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
CE1090.00
3.05 -3.25 -51.59% 958.25
Previous Close 6.30
Open 6.55
High 6.55
Low 2.85
Vol 2,28,200
Open Interest (OI) 1,02,200
Change in OI 32,200
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
CE1200.00
0.75 -0.85 -53.13% 960.55
Previous Close 1.60
Open 1.65
High 1.65
Low 0.75
Vol 51,100
Open Interest (OI) 2,70,200
Change in OI -13,300
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
27-05-2021
OPTSTK
PE850.00
9.50 4.50 90.00% 951.80
Previous Close 5.00
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
PE900.00
21.95 8.55 63.81% 939.35
Previous Close 13.40
Open 14.00
High 22.85
Low 14.00
Vol 3,70,300
Open Interest (OI) 2,39,400
Change in OI 1,59,600
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
PE950.00
40.55 12.15 42.78% 920.75
Previous Close 28.40
Open 28.85
High 44.00
Low 28.00
Vol 1,38,600
Open Interest (OI) 98,700
Change in OI 64,400
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
PE1000.00
71.65 21.25 42.16% 889.65
Previous Close 50.40
Open 53.00
High 74.85
Low 53.00
Vol 44,100
Open Interest (OI) 84,000
Change in OI 28,700
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
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
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
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
CE900.00
86.00 -11.05 -11.39% 875.30
Previous Close 97.05
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
CE970.00
47.50 -17.35 -26.75% 913.80
Previous Close 64.85
Open 50.60
High 50.60
Low 46.20
Vol 11,900
Open Interest (OI) 10,500
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
CE1100.00
12.95 -4.85 -27.25% 948.35
Previous Close 17.80
Open 18.00
High 18.00
Low 12.65
Vol 1,36,500
Open Interest (OI) 1,37,200
Change in OI 44,100
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
27-05-2021
OPTSTK
CE1000.00
35.75 -13.95 -28.07% 925.55
Previous Close 49.70
Open 50.65
High 53.00
Low 35.00
Vol 3,84,300
Open Interest (OI) 2,47,800
Change in OI 1,94,600
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
CE980.00
43.00 -18.05 -29.57% 918.30
Previous Close 61.05
Open 46.10
High 46.95
Low 41.75
Vol 19,600
Open Interest (OI) 15,400
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
CE1050.00
21.50 -9.90 -31.53% 939.80
Previous Close 31.40
Open 30.00
High 30.00
Low 21.00
Vol 99,400
Open Interest (OI) 52,500
Change in OI 25,900
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
CE1200.00
5.10 -2.90 -36.25% 956.20
Previous Close 8.00
Open 5.25
High 5.80
Low 5.05
Vol 28,000
Open Interest (OI) 41,300
Change in OI 21,000
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
CE1040.00
24.20 -17.50 -41.97% 937.10
Previous Close 41.70
Open 22.00
High 24.20
Low 22.00
Vol 1,400
Open Interest (OI) 700
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
CE1070.00
18.35 -15.85 -46.35% 942.95
Previous Close 34.20
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
PE970.00
48.00 -48.60 -50.31% 913.30
Previous Close 96.60
Open 48.00
High 48.00
Low 48.00
Vol 700
Open Interest (OI) 0
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
PE920.00
29.90 -39.15 -56.70% 931.40
Previous Close 69.05
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
PE880.00
16.00 -34.65 -68.41% 945.30
Previous Close 50.65
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
PE800.00
5.50 -18.30 -76.89% 955.80
Previous Close 23.80
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
24-06-2021
OPTSTK
PE950.00
50.00 6.00 13.64% 911.30
Previous Close 44.00
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 -18.55 -38.21% 931.30
Previous Close 48.55
Open 28.00
High 31.80
Low 27.40
Vol 1,64,500
Open Interest (OI) 1,51,200
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