Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
821.00
Change Change %
18.40 2.29%

Updated:22 Sep, 2020, 16:11 PM IST

BSE
821.80
Change Change %
19.50 2.43%

Updated:22 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE690.00
0.50 0.35 233.33% 820.50
Previous Close 0.15
Open 0.05
High 0.50
Low 0.05
Vol 4,200
Open Interest (OI) 72,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 22,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE800.00
29.15 12.55 75.60% 791.85
Previous Close 16.60
Open 25.00
High 35.00
Low 12.50
Vol 16,10,000
Open Interest (OI) 2,99,600
Change in OI -4,200
Bid Price 29.00
Offer Price 29.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE780.00
47.00 19.75 72.48% 774.00
Previous Close 27.25
Open 45.00
High 48.90
Low 26.00
Vol 36,400
Open Interest (OI) 43,400
Change in OI -8,400
Bid Price 46.25
Offer Price 48.50
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE790.00
37.75 15.30 68.15% 783.25
Previous Close 22.45
Open 35.40
High 42.25
Low 19.45
Vol 67,200
Open Interest (OI) 32,200
Change in OI -1,400
Bid Price 34.20
Offer Price 41.95
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE810.00
20.35 7.80 62.15% 800.65
Previous Close 12.55
Open 15.00
High 26.95
Low 9.00
Vol 24,08,000
Open Interest (OI) 1,42,800
Change in OI -95,200
Bid Price 18.85
Offer Price 21.60
Bid Quantity 2,800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE820.00
15.20 5.75 60.85% 805.80
Previous Close 9.45
Open 12.45
High 20.00
Low 6.30
Vol 74,35,400
Open Interest (OI) 3,37,400
Change in OI -1,73,600
Bid Price 15.20
Offer Price 15.95
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
10.90 3.85 54.61% 810.10
Previous Close 7.05
Open 10.30
High 14.25
Low 4.35
Vol 58,08,600
Open Interest (OI) 4,63,400
Change in OI -1,03,600
Bid Price 10.55
Offer Price 10.95
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE770.00
55.00 18.00 48.65% 766.00
Previous Close 37.00
Open 43.75
High 57.55
Low 34.60
Vol 42,000
Open Interest (OI) 85,400
Change in OI -18,200
Bid Price 54.90
Offer Price 57.75
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE750.00
75.00 20.30 37.11% 746.00
Previous Close 54.70
Open 52.25
High 76.00
Low 51.30
Vol 44,800
Open Interest (OI) 1,58,200
Change in OI -2,800
Bid Price 70.15
Offer Price 77.05
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE760.00
62.10 14.40 30.19% 758.90
Previous Close 47.70
Open 57.20
High 62.10
Low 44.80
Vol 16,800
Open Interest (OI) 2,82,800
Change in OI -1,400
Bid Price 64.55
Offer Price 67.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE840.00
7.10 1.55 27.93% 813.90
Previous Close 5.55
Open 10.10
High 10.35
Low 3.10
Vol 47,51,600
Open Interest (OI) 7,49,000
Change in OI -39,200
Bid Price 6.40
Offer Price 7.05
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
95.25 20.40 27.25% 725.75
Previous Close 74.85
Open 83.50
High 100.00
Low 72.45
Vol 16,800
Open Interest (OI) 75,600
Change in OI -4,200
Bid Price 89.40
Offer Price 98.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE720.00
104.10 21.65 26.26% 716.90
Previous Close 82.45
Open 80.70
High 106.55
Low 78.70
Vol 14,000
Open Interest (OI) 1,23,200
Change in OI -7,000
Bid Price 99.45
Offer Price 107.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE700.00
120.00 16.40 15.83% 701.00
Previous Close 103.60
Open 99.55
High 129.20
Low 99.55
Vol 9,800
Open Interest (OI) 54,600
Change in OI -1,400
Bid Price 113.95
Offer Price 136.45
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE740.00
80.55 11.00 15.82% 740.45
Previous Close 69.55
Open 70.10
High 80.55
Low 57.40
Vol 12,600
Open Interest (OI) 1,02,200
Change in OI 4,200
Bid Price 73.05
Offer Price 95.50
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE850.00
4.80 0.25 5.49% 816.20
Previous Close 4.55
Open 6.60
High 7.85
Low 2.30
Vol 59,33,200
Open Interest (OI) 12,33,400
Change in OI -3,41,600
Bid Price 4.65
Offer Price 5.00
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE680.00
143.00 5.20 3.77% 678.00
Previous Close 137.80
Open 145.00
High 145.00
Low 143.00
Vol 4,200
Open Interest (OI) 5,600
Change in OI 0
Bid Price 124.65
Offer Price 157.70
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE920.00
115.80 0.00 0.00% 705.20
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 60.05
Offer Price 114.30
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE660.00
120.00 0.00 0.00% 701.00
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 142.70
Offer Price 186.10
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE660.00
0.15 0.00 0.00% 820.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,200
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 33,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE640.00
65.00 0.00 0.00% 756.00
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 175.10
Offer Price 208.75
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE640.00
0.10 0.00 0.00% 820.90
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 4,200
Open Interest (OI) 42,000
Change in OI -4,200
Bid Price 0.05
Offer Price 0.25
Bid Quantity 9,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE430.00
2.00 0.00 0.00% 819.00
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 0.45
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE630.00
0.25 0.00 0.00% 820.75
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 0.00
Offer Price 0.20
Bid Quantity 0
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% 691.00
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 217.05
Offer Price 281.40
Bid Quantity 32,200
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% 819.00
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 1.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE420.00
0.10 0.00 0.00% 820.90
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 0.00
Offer Price 2.90
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% 747.65
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 153.75
Offer Price 199.95
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE480.00
310.20 0.00 0.00% 510.80
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 291.25
Offer Price 403.00
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% 661.00
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 196.10
Offer Price 250.25
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE600.00
0.05 0.00 0.00% 820.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,800
Open Interest (OI) 43,400
Change in OI -2,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE860.00
3.25 -0.45 -12.16% 817.75
Previous Close 3.70
Open 4.00
High 6.15
Low 1.65
Vol 22,37,200
Open Interest (OI) 4,01,800
Change in OI -1,68,000
Bid Price 3.20
Offer Price 3.35
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE710.00
101.50 -16.50 -13.98% 719.50
Previous Close 118.00
Open 101.50
High 101.50
Low 101.50
Vol 1,400
Open Interest (OI) 82,600
Change in OI 0
Bid Price 107.50
Offer Price 127.70
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE690.00
127.35 -26.40 -17.17% 693.65
Previous Close 153.75
Open 127.35
High 127.35
Low 127.35
Vol 1,400
Open Interest (OI) 9,800
Change in OI -1,400
Bid Price 112.15
Offer Price 150.55
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE880.00
1.75 -0.60 -25.53% 819.25
Previous Close 2.35
Open 4.50
High 4.50
Low 1.00
Vol 8,05,000
Open Interest (OI) 1,63,800
Change in OI -51,800
Bid Price 1.75
Offer Price 2.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE900.00
1.20 -0.45 -27.27% 819.80
Previous Close 1.65
Open 1.80
High 2.50
Low 0.60
Vol 12,30,600
Open Interest (OI) 6,16,000
Change in OI -33,600
Bid Price 1.00
Offer Price 1.35
Bid Quantity 5,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE870.00
2.15 -0.90 -29.51% 818.85
Previous Close 3.05
Open 3.55
High 4.85
Low 1.40
Vol 10,62,600
Open Interest (OI) 2,21,200
Change in OI -1,12,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE680.00
0.10 -0.05 -33.33% 820.90
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 51,800
Open Interest (OI) 1,76,400
Change in OI -2,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 81,200
Offer Quantity 14,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE890.00
1.20 -0.75 -38.46% 819.80
Previous Close 1.95
Open 2.00
High 2.60
Low 0.75
Vol 2,28,200
Open Interest (OI) 1,16,200
Change in OI -26,600
Bid Price 0.90
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE700.00
0.15 -0.10 -40.00% 820.85
Previous Close 0.25
Open 0.25
High 0.50
Low 0.10
Vol 1,05,000
Open Interest (OI) 3,23,400
Change in OI 5,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE850.00
30.75 -21.70 -41.37% 790.25
Previous Close 52.45
Open 40.80
High 56.35
Low 25.40
Vol 23,800
Open Interest (OI) 16,800
Change in OI -2,800
Bid Price 27.40
Offer Price 31.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE920.00
0.65 -0.60 -48.00% 820.35
Previous Close 1.25
Open 1.20
High 1.20
Low 0.40
Vol 30,800
Open Interest (OI) 29,400
Change in OI -2,800
Bid Price 0.45
Offer Price 0.60
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
21.65 -20.60 -48.76% 799.35
Previous Close 42.25
Open 29.55
High 50.90
Low 18.20
Vol 1,75,000
Open Interest (OI) 74,200
Change in OI -28,000
Bid Price 10.45
Offer Price 21.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE670.00
0.05 -0.05 -50.00% 820.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,400
Open Interest (OI) 1,24,600
Change in OI -1,400
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE650.00
0.05 -0.05 -50.00% 820.95
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 12,600
Open Interest (OI) 54,600
Change in OI -12,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE910.00
0.65 -0.75 -53.57% 820.35
Previous Close 1.40
Open 2.50
High 2.50
Low 0.55
Vol 1,27,400
Open Interest (OI) 1,26,000
Change in OI -19,600
Bid Price 0.60
Offer Price 0.90
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE720.00
0.15 -0.20 -57.14% 820.85
Previous Close 0.35
Open 0.25
High 0.85
Low 0.15
Vol 84,000
Open Interest (OI) 1,73,600
Change in OI -23,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE830.00
14.00 -19.10 -57.70% 807.00
Previous Close 33.10
Open 23.00
High 41.00
Low 12.50
Vol 7,53,200
Open Interest (OI) 91,000
Change in OI -23,800
Bid Price 10.00
Offer Price 18.85
Bid Quantity 1,400
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE820.00
10.00 -16.05 -61.61% 811.00
Previous Close 26.05
Open 16.60
High 33.00
Low 8.45
Vol 18,00,400
Open Interest (OI) 2,36,600
Change in OI -60,200
Bid Price 9.05
Offer Price 10.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE740.00
0.30 -0.60 -66.67% 820.70
Previous Close 0.90
Open 0.45
High 2.25
Low 0.20
Vol 1,82,000
Open Interest (OI) 1,93,200
Change in OI -11,200
Bid Price 0.15
Offer Price 0.30
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE810.00
6.05 -12.55 -67.47% 814.95
Previous Close 18.60
Open 10.60
High 26.00
Low 5.45
Vol 17,34,600
Open Interest (OI) 1,96,000
Change in OI 50,400
Bid Price 5.60
Offer Price 7.00
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE770.00
1.20 -2.65 -68.83% 819.80
Previous Close 3.85
Open 2.10
High 7.20
Low 1.10
Vol 9,59,000
Open Interest (OI) 1,47,000
Change in OI -4,200
Bid Price 1.15
Offer Price 1.50
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE780.00
1.80 -4.15 -69.75% 819.20
Previous Close 5.95
Open 4.05
High 10.55
Low 1.60
Vol 18,35,400
Open Interest (OI) 2,98,200
Change in OI -19,600
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE790.00
2.50 -6.25 -71.43% 818.50
Previous Close 8.75
Open 5.15
High 14.80
Low 2.20
Vol 18,21,400
Open Interest (OI) 1,75,000
Change in OI 25,200
Bid Price 1.50
Offer Price 3.20
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
3.60 -9.50 -72.52% 817.40
Previous Close 13.10
Open 7.65
High 20.00
Low 3.55
Vol 37,25,400
Open Interest (OI) 3,93,400
Change in OI 98,000
Bid Price 3.50
Offer Price 3.55
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE880.00
57.40 -171.30 -74.90% 763.60
Previous Close 228.70
Open 57.40
High 57.40
Low 57.40
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 50.50
Offer Price 64.30
Bid Quantity 7,000
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE760.00
0.55 -1.80 -76.60% 820.45
Previous Close 2.35
Open 1.30
High 4.45
Low 0.55
Vol 5,64,200
Open Interest (OI) 2,81,400
Change in OI 4,200
Bid Price 0.50
Offer Price 0.65
Bid Quantity 12,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE730.00
0.15 -0.55 -78.57% 820.85
Previous Close 0.70
Open 0.65
High 1.50
Low 0.15
Vol 1,51,200
Open Interest (OI) 1,80,600
Change in OI -9,800
Bid Price 0.20
Offer Price 0.45
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE750.00
0.25 -1.40 -84.85% 820.75
Previous Close 1.65
Open 1.00
High 3.40
Low 0.25
Vol 6,28,600
Open Interest (OI) 2,88,400
Change in OI -22,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE930.00
0.10 -0.80 -88.89% 820.90
Previous Close 0.90
Open 0.90
High 0.95
Low 0.10
Vol 74,200
Open Interest (OI) 30,800
Change in OI -36,400
Bid Price 0.20
Offer Price 0.45
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE710.00
0.05 -0.45 -90.00% 820.95
Previous Close 0.50
Open 0.15
High 0.45
Low 0.05
Vol 33,600
Open Interest (OI) 88,200
Change in OI -8,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 12,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
42.20 12.30 41.14% 778.80
Previous Close 29.90
Open 36.80
High 42.20
Low 29.60
Vol 2,73,000
Open Interest (OI) 71,400
Change in OI 11,200
Bid Price 38.05
Offer Price 42.35
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE870.00
25.30 7.05 38.63% 795.70
Previous Close 18.25
Open 25.30
High 25.30
Low 25.30
Vol 1,400
Open Interest (OI) 0
Change in OI 0
Bid Price 25.75
Offer Price 40.00
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
20.50 5.45 36.21% 800.50
Previous Close 15.05
Open 19.65
High 21.00
Low 13.75
Vol 5,04,000
Open Interest (OI) 2,56,200
Change in OI 75,600
Bid Price 20.20
Offer Price 20.50
Bid Quantity 1,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE930.00
13.50 3.55 35.68% 807.50
Previous Close 9.95
Open 18.00
High 18.00
Low 9.80
Vol 37,800
Open Interest (OI) 18,200
Change in OI 15,400
Bid Price 12.75
Offer Price 14.50
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
32.30 8.45 35.43% 788.70
Previous Close 23.85
Open 34.75
High 34.75
Low 24.35
Vol 75,600
Open Interest (OI) 50,400
Change in OI 8,400
Bid Price 30.55
Offer Price 32.30
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
24.35 6.35 35.28% 796.65
Previous Close 18.00
Open 20.00
High 28.05
Low 17.00
Vol 40,600
Open Interest (OI) 22,400
Change in OI 19,600
Bid Price 23.10
Offer Price 27.50
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE850.00
36.00 9.30 34.83% 785.00
Previous Close 26.70
Open 30.50
High 36.95
Low 25.00
Vol 6,02,000
Open Interest (OI) 2,50,600
Change in OI 12,600
Bid Price 34.05
Offer Price 36.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE830.00
44.90 11.35 33.83% 776.10
Previous Close 33.55
Open 41.95
High 46.20
Low 33.20
Vol 1,96,000
Open Interest (OI) 57,400
Change in OI 26,600
Bid Price 44.45
Offer Price 45.50
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
49.80 12.50 33.51% 771.20
Previous Close 37.30
Open 45.15
High 50.70
Low 34.70
Vol 4,24,200
Open Interest (OI) 1,12,000
Change in OI 42,000
Bid Price 48.30
Offer Price 49.75
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
60.00 14.05 30.58% 761.00
Previous Close 45.95
Open 54.00
High 61.50
Low 41.95
Vol 3,23,400
Open Interest (OI) 2,00,200
Change in OI -9,800
Bid Price 60.00
Offer Price 61.40
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
53.45 11.65 27.87% 767.55
Previous Close 41.80
Open 55.05
High 55.05
Low 47.00
Vol 58,800
Open Interest (OI) 29,400
Change in OI 7,000
Bid Price 53.45
Offer Price 56.00
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 20.00 26.67% 726.00
Previous Close 75.00
Open 86.00
High 95.00
Low 86.00
Vol 36,400
Open Interest (OI) 1,42,800
Change in OI 4,200
Bid Price 88.45
Offer Price 95.30
Bid Quantity 11,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
25.00 5.00 25.00% 796.00
Previous Close 20.00
Open 28.10
High 29.50
Low 21.50
Vol 11,200
Open Interest (OI) 11,200
Change in OI 8,400
Bid Price 24.55
Offer Price 38.70
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE790.00
31.50 2.65 9.19% 789.50
Previous Close 28.85
Open 31.70
High 31.70
Low 31.50
Vol 2,800
Open Interest (OI) 1,400
Change in OI 0
Bid Price 25.45
Offer Price 36.80
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
75.10 0.10 0.13% 745.90
Previous Close 75.00
Open 78.50
High 79.30
Low 75.10
Vol 5,600
Open Interest (OI) 84,000
Change in OI 0
Bid Price 68.85
Offer Price 78.65
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
20.00 0.00 0.00% 801.00
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 7.00
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
CE720.00
97.00 0.00 0.00% 724.00
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 86.75
Offer Price 147.65
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% 810.00
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 3.00
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
CE890.00
12.00 0.00 0.00% 809.00
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 17.75
Offer Price 24.35
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 0.00 0.00% 779.00
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 24.00
Offer Price 67.15
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE620.00
11.00 0.00 0.00% 810.00
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
PE850.00
51.00 0.00 0.00% 770.00
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 57.05
Offer Price 78.65
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE860.00
62.25 0.00 0.00% 758.75
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 34.35
Offer Price 64.75
Bid Quantity 2,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE600.00
2.90 0.00 0.00% 818.10
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 0.00
Bid Quantity 1,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE760.00
20.00 0.00 0.00% 801.00
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 2,800
Open Interest (OI) 32,200
Change in OI 0
Bid Price 15.00
Offer Price 37.75
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
23.00 -0.30 -1.29% 798.00
Previous Close 23.30
Open 23.00
High 23.00
Low 23.00
Vol 2,800
Open Interest (OI) 8,400
Change in OI 0
Bid Price 18.60
Offer Price 36.95
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
7.55 -0.10 -1.31% 813.45
Previous Close 7.65
Open 9.20
High 9.50
Low 5.75
Vol 92,400
Open Interest (OI) 98,000
Change in OI 51,800
Bid Price 6.15
Offer Price 8.40
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
32.50 -6.15 -15.91% 788.50
Previous Close 38.65
Open 31.00
High 47.10
Low 26.50
Vol 2,43,600
Open Interest (OI) 79,800
Change in OI 25,200
Bid Price 32.15
Offer Price 33.00
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
41.30 -8.25 -16.65% 779.70
Previous Close 49.55
Open 46.00
High 48.60
Low 35.50
Vol 81,200
Open Interest (OI) 37,800
Change in OI 14,000
Bid Price 40.30
Offer Price 41.80
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
15.00 -3.00 -16.67% 806.00
Previous Close 18.00
Open 17.00
High 19.95
Low 12.60
Vol 26,600
Open Interest (OI) 18,200
Change in OI 14,000
Bid Price 15.10
Offer Price 20.00
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
46.30 -13.40 -22.45% 774.70
Previous Close 59.70
Open 51.00
High 53.00
Low 45.15
Vol 28,000
Open Interest (OI) 22,400
Change in OI 18,200
Bid Price 45.50
Offer Price 46.95
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
30.00 -14.25 -32.20% 791.00
Previous Close 44.25
Open 30.00
High 30.00
Low 30.00
Vol 2,800
Open Interest (OI) 5,600
Change in OI 2,800
Bid Price 35.65
Offer Price 46.45
Bid Quantity 1,400
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
6.05 -2.95 -32.78% 814.95
Previous Close 9.00
Open 13.30
High 13.30
Low 3.05
Vol 30,800
Open Interest (OI) 28,000
Change in OI 0
Bid Price 4.65
Offer Price 10.45
Bid Quantity 2,800
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE650.00
4.00 -35.85 -89.96% 817.00
Previous Close 39.85
Open 4.00
High 4.00
Low 4.00
Vol 9,800
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 0.00
Bid Quantity 9,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
26-11-2020
OPTSTK
CE720.00
70.00 0.00 0.00% 751.00
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 28.00
Offer Price 0.00
Bid Quantity 1,400
Offer Quantity 0

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