Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
810.60
Change Change %
2.30 0.28%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
811.10
Change Change %
3.10 0.38%

Updated:18 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
CE910.00
1.45 0.35 31.82% 809.15
Previous Close 1.10
Open 1.50
High 2.00
Low 0.80
Vol 26,600
Open Interest (OI) 14,000
Change in OI 9,800
Bid Price 0.70
Offer Price 1.25
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE770.00
51.80 9.85 23.48% 758.80
Previous Close 41.95
Open 49.05
High 53.35
Low 48.95
Vol 22,400
Open Interest (OI) 1,12,000
Change in OI -18,200
Bid Price 38.35
Offer Price 44.50
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
0.30 0.05 20.00% 810.30
Previous Close 0.25
Open 0.15
High 0.35
Low 0.10
Vol 39,200
Open Interest (OI) 79,800
Change in OI -7,000
Bid Price 0.10
Offer Price 0.30
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE730.00
85.00 6.70 8.56% 725.60
Previous Close 78.30
Open 85.00
High 93.35
Low 83.00
Vol 46,200
Open Interest (OI) 1,03,600
Change in OI -29,400
Bid Price 70.50
Offer Price 84.00
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE700.00
114.50 8.50 8.02% 696.10
Previous Close 106.00
Open 111.30
High 123.55
Low 111.30
Vol 26,600
Open Interest (OI) 74,200
Change in OI -8,400
Bid Price 92.40
Offer Price 112.15
Bid Quantity 12,600
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE740.00
75.40 4.65 6.57% 735.20
Previous Close 70.75
Open 76.85
High 83.30
Low 74.40
Vol 60,200
Open Interest (OI) 1,00,800
Change in OI -47,600
Bid Price 58.10
Offer Price 73.55
Bid Quantity 14,000
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE750.00
61.70 2.55 4.31% 748.90
Previous Close 59.15
Open 58.85
High 73.00
Low 58.85
Vol 50,400
Open Interest (OI) 2,63,200
Change in OI -15,400
Bid Price 45.60
Offer Price 62.70
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 4.15 3.11% 672.80
Previous Close 133.65
Open 137.80
High 137.80
Low 137.80
Vol 1,400
Open Interest (OI) 8,400
Change in OI -1,400
Bid Price 117.70
Offer Price 149.25
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE710.00
99.05 2.05 2.11% 711.55
Previous Close 97.00
Open 107.25
High 107.25
Low 99.05
Vol 11,200
Open Interest (OI) 1,02,200
Change in OI -8,400
Bid Price 98.10
Offer Price 103.65
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
36.00 0.60 1.69% 774.60
Previous Close 35.40
Open 32.75
High 45.75
Low 32.75
Vol 91,000
Open Interest (OI) 82,600
Change in OI -23,800
Bid Price 32.75
Offer Price 36.05
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE690.00
100.05 0.00 0.00% 710.55
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 109.75
Offer Price 130.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE660.00
120.00 0.00 0.00% 690.60
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 131.60
Offer Price 175.20
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% 745.60
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 153.25
Offer Price 197.90
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% 808.60
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 0.05
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
PE630.00
0.25 0.00 0.00% 810.35
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,400
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE580.00
130.00 0.00 0.00% 680.60
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 202.40
Offer Price 267.20
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% 808.60
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 1.50
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% 737.25
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 140.15
Offer Price 186.70
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% 650.60
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 188.30
Offer Price 243.60
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE720.00
91.50 -1.00 -1.08% 719.10
Previous Close 92.50
Open 94.00
High 102.35
Low 91.50
Vol 21,000
Open Interest (OI) 1,61,000
Change in OI -11,200
Bid Price 90.10
Offer Price 92.95
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE760.00
50.25 -1.15 -2.24% 760.35
Previous Close 51.40
Open 57.50
High 64.55
Low 50.25
Vol 37,800
Open Interest (OI) 2,99,600
Change in OI -14,000
Bid Price 37.65
Offer Price 52.90
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE790.00
27.10 -1.70 -5.90% 783.50
Previous Close 28.80
Open 28.45
High 38.45
Low 24.00
Vol 1,94,600
Open Interest (OI) 65,800
Change in OI -35,000
Bid Price 11.80
Offer Price 31.70
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE800.00
20.95 -2.10 -9.11% 789.65
Previous Close 23.05
Open 20.50
High 31.10
Low 18.10
Vol 21,54,600
Open Interest (OI) 4,39,600
Change in OI -3,05,200
Bid Price 18.60
Offer Price 20.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE830.00
28.30 -3.35 -10.58% 782.30
Previous Close 31.65
Open 28.80
High 28.80
Low 20.00
Vol 42,000
Open Interest (OI) 14,000
Change in OI 7,000
Bid Price 24.50
Offer Price 39.30
Bid Quantity 1,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE840.00
33.95 -5.55 -14.05% 776.65
Previous Close 39.50
Open 27.90
High 33.95
Low 27.90
Vol 4,200
Open Interest (OI) 4,200
Change in OI 1,400
Bid Price 31.70
Offer Price 38.00
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
15.15 -2.95 -16.30% 795.45
Previous Close 18.10
Open 18.10
High 24.50
Low 13.50
Vol 24,43,000
Open Interest (OI) 3,12,200
Change in OI -1,87,600
Bid Price 15.00
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE820.00
11.30 -2.70 -19.29% 799.30
Previous Close 14.00
Open 13.55
High 19.25
Low 9.85
Vol 59,44,400
Open Interest (OI) 8,30,200
Change in OI -1,86,200
Bid Price 10.55
Offer Price 11.20
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
19.35 -6.00 -23.67% 791.25
Previous Close 25.35
Open 25.90
High 26.00
Low 14.70
Vol 9,74,400
Open Interest (OI) 1,05,000
Change in OI 72,800
Bid Price 19.15
Offer Price 21.30
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE810.00
14.95 -5.00 -25.06% 795.65
Previous Close 19.95
Open 21.50
High 21.50
Low 10.35
Vol 12,97,800
Open Interest (OI) 1,44,200
Change in OI 81,200
Bid Price 12.50
Offer Price 14.95
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
7.75 -2.95 -27.57% 802.85
Previous Close 10.70
Open 9.70
High 14.25
Low 6.85
Vol 34,77,600
Open Interest (OI) 4,35,400
Change in OI 19,600
Bid Price 7.70
Offer Price 7.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE840.00
5.65 -2.45 -30.25% 804.95
Previous Close 8.10
Open 6.55
High 10.45
Low 4.95
Vol 19,81,000
Open Interest (OI) 3,64,000
Change in OI -88,200
Bid Price 5.40
Offer Price 5.70
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
4.20 -2.05 -32.80% 806.40
Previous Close 6.25
Open 5.90
High 7.65
Low 3.75
Vol 22,37,200
Open Interest (OI) 5,29,200
Change in OI -1,40,000
Bid Price 4.05
Offer Price 4.50
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
9.15 -5.90 -39.20% 801.45
Previous Close 15.05
Open 15.70
High 16.00
Low 7.10
Vol 22,96,000
Open Interest (OI) 4,49,400
Change in OI 1,20,400
Bid Price 8.40
Offer Price 10.50
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE600.00
0.15 -0.10 -40.00% 810.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 7,000
Open Interest (OI) 50,400
Change in OI -1,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE860.00
2.95 -2.00 -40.40% 807.65
Previous Close 4.95
Open 4.55
High 5.85
Low 2.70
Vol 8,06,400
Open Interest (OI) 1,61,000
Change in OI -2,800
Bid Price 2.90
Offer Price 3.00
Bid Quantity 4,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE890.00
1.55 -1.10 -41.51% 809.05
Previous Close 2.65
Open 2.45
High 2.45
Low 1.45
Vol 11,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 1.15
Offer Price 1.70
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
6.30 -4.65 -42.47% 804.30
Previous Close 10.95
Open 10.65
High 11.25
Low 4.80
Vol 14,16,800
Open Interest (OI) 2,38,000
Change in OI -57,400
Bid Price 5.25
Offer Price 6.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE780.00
4.40 -3.40 -43.59% 806.20
Previous Close 7.80
Open 7.85
High 7.85
Low 3.20
Vol 13,48,200
Open Interest (OI) 3,40,200
Change in OI -1,20,400
Bid Price 3.40
Offer Price 4.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE770.00
2.85 -2.50 -46.73% 807.75
Previous Close 5.35
Open 5.05
High 5.25
Low 2.10
Vol 7,23,800
Open Interest (OI) 2,00,200
Change in OI -1,83,400
Bid Price 1.65
Offer Price 3.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE870.00
2.10 -1.85 -46.84% 808.50
Previous Close 3.95
Open 3.55
High 4.85
Low 2.05
Vol 4,01,800
Open Interest (OI) 99,400
Change in OI 19,600
Bid Price 2.20
Offer Price 2.55
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE730.00
0.75 -0.70 -48.28% 809.85
Previous Close 1.45
Open 1.25
High 1.25
Low 0.60
Vol 2,17,000
Open Interest (OI) 2,96,800
Change in OI 30,800
Bid Price 0.60
Offer Price 0.90
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
1.60 -1.50 -48.39% 809.00
Previous Close 3.10
Open 3.10
High 3.15
Low 1.60
Vol 63,000
Open Interest (OI) 51,800
Change in OI 14,000
Bid Price 1.05
Offer Price 1.90
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE680.00
0.30 -0.30 -50.00% 810.30
Previous Close 0.60
Open 0.35
High 0.40
Low 0.25
Vol 37,800
Open Interest (OI) 1,89,000
Change in OI -11,200
Bid Price 0.30
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
PE720.00
0.50 -0.55 -52.38% 810.10
Previous Close 1.05
Open 0.90
High 1.00
Low 0.25
Vol 1,93,200
Open Interest (OI) 2,50,600
Change in OI -75,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
CE900.00
0.95 -1.15 -54.76% 809.65
Previous Close 2.10
Open 2.05
High 2.45
Low 0.90
Vol 7,63,000
Open Interest (OI) 4,01,800
Change in OI -56,000
Bid Price 0.95
Offer Price 1.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE660.00
0.20 -0.25 -55.56% 810.40
Previous Close 0.45
Open 0.40
High 0.40
Low 0.15
Vol 44,800
Open Interest (OI) 1,06,400
Change in OI -19,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE710.00
0.35 -0.45 -56.25% 810.25
Previous Close 0.80
Open 0.60
High 0.60
Low 0.20
Vol 1,00,800
Open Interest (OI) 1,20,400
Change in OI -18,200
Bid Price 0.25
Offer Price 0.35
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
0.30 -0.45 -60.00% 810.30
Previous Close 0.75
Open 0.60
High 0.70
Low 0.30
Vol 2,04,400
Open Interest (OI) 3,66,800
Change in OI -92,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 9,800
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE750.00
1.00 -1.75 -63.64% 809.60
Previous Close 2.75
Open 2.35
High 2.35
Low 0.95
Vol 4,49,400
Open Interest (OI) 3,59,800
Change in OI -74,200
Bid Price 1.00
Offer Price 1.15
Bid Quantity 28,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE760.00
1.30 -2.45 -65.33% 809.30
Previous Close 3.75
Open 4.80
High 4.80
Low 1.30
Vol 5,26,400
Open Interest (OI) 2,89,800
Change in OI -1,10,600
Bid Price 1.30
Offer Price 1.85
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
0.25 -0.55 -68.75% 810.35
Previous Close 0.80
Open 0.40
High 0.45
Low 0.25
Vol 30,800
Open Interest (OI) 85,400
Change in OI -9,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE740.00
0.60 -1.45 -70.73% 810.00
Previous Close 2.05
Open 1.65
High 1.70
Low 0.60
Vol 4,24,200
Open Interest (OI) 2,53,400
Change in OI -86,800
Bid Price 0.55
Offer Price 0.95
Bid Quantity 4,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE670.00
0.20 -0.50 -71.43% 810.40
Previous Close 0.70
Open 0.40
High 0.45
Low 0.20
Vol 16,800
Open Interest (OI) 1,47,000
Change in OI -4,200
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
24-09-2020
OPTSTK
PE640.00
0.05 -0.30 -85.71% 810.55
Previous Close 0.35
Open 0.10
High 0.15
Low 0.05
Vol 9,800
Open Interest (OI) 51,800
Change in OI -1,400
Bid Price 0.05
Offer Price 0.15
Bid Quantity 26,600
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE770.00
75.00 56.00 294.74% 735.60
Previous Close 19.00
Open 75.00
High 75.00
Low 75.00
Vol 2,800
Open Interest (OI) 86,800
Change in OI 0
Bid Price 30.30
Offer Price 72.90
Bid Quantity 32,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE720.00
97.00 38.80 66.67% 713.60
Previous Close 58.20
Open 105.00
High 105.00
Low 97.00
Vol 12,600
Open Interest (OI) 2,800
Change in OI 0
Bid Price 80.60
Offer Price 131.95
Bid Quantity 32,200
Offer Quantity 32,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE810.00
40.00 10.25 34.45% 770.60
Previous Close 29.75
Open 40.00
High 40.00
Low 40.00
Vol 14,000
Open Interest (OI) 0
Change in OI 0
Bid Price 30.00
Offer Price 57.20
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
35.00 1.25 3.70% 775.60
Previous Close 33.75
Open 35.00
High 35.00
Low 35.00
Vol 1,400
Open Interest (OI) 2,800
Change in OI 1,400
Bid Price 45.00
Offer Price 56.80
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
82.00 1.50 1.86% 728.60
Previous Close 80.50
Open 82.00
High 82.00
Low 82.00
Vol 2,800
Open Interest (OI) 1,40,000
Change in OI -2,800
Bid Price 49.90
Offer Price 88.15
Bid Quantity 32,200
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE740.00
15.00 0.00 0.00% 795.60
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 4.10
Offer Price 17.00
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE690.00
9.00 0.00 0.00% 801.60
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 0.10
Offer Price 14.00
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE720.00
11.00 0.00 0.00% 799.60
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 0.35
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% 799.60
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 0.15
Offer Price 0.00
Bid Quantity 7,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE750.00
17.80 0.00 0.00% 792.80
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 5.00
Offer Price 17.80
Bid Quantity 1,400
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% 807.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 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
19.75 0.00 0.00% 790.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 16.20
Offer Price 19.95
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE840.00
28.95 -0.50 -1.70% 781.65
Previous Close 29.45
Open 34.90
High 34.90
Low 28.95
Vol 19,600
Open Interest (OI) 19,600
Change in OI 8,400
Bid Price 26.00
Offer Price 29.85
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
44.70 -1.10 -2.40% 765.90
Previous Close 45.80
Open 45.80
High 54.95
Low 44.00
Vol 1,49,800
Open Interest (OI) 1,75,000
Change in OI 1,400
Bid Price 42.15
Offer Price 47.15
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE800.00
32.40 -2.40 -6.90% 778.20
Previous Close 34.80
Open 28.05
High 33.60
Low 28.05
Vol 21,000
Open Interest (OI) 16,800
Change in OI 8,400
Bid Price 29.55
Offer Price 32.05
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
31.80 -2.50 -7.29% 778.80
Previous Close 34.30
Open 37.15
High 46.95
Low 31.25
Vol 35,000
Open Interest (OI) 19,600
Change in OI 11,200
Bid Price 31.25
Offer Price 41.95
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
CE820.00
33.75 -3.45 -9.27% 776.85
Previous Close 37.20
Open 37.10
High 46.05
Low 33.20
Vol 1,21,800
Open Interest (OI) 54,600
Change in OI 7,000
Bid Price 33.05
Offer Price 43.90
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
24.00 -3.40 -12.41% 786.60
Previous Close 27.40
Open 27.60
High 33.65
Low 24.00
Vol 81,200
Open Interest (OI) 58,800
Change in OI 30,800
Bid Price 23.85
Offer Price 25.50
Bid Quantity 7,000
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE770.00
23.30 -4.20 -15.27% 787.30
Previous Close 27.50
Open 23.30
High 23.30
Low 23.30
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.65
Offer Price 22.60
Bid Quantity 32,200
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE700.00
5.60 -1.90 -25.33% 805.00
Previous Close 7.50
Open 5.85
High 7.45
Low 4.50
Vol 12,600
Open Interest (OI) 16,800
Change in OI -2,800
Bid Price 5.50
Offer Price 7.00
Bid Quantity 1,400
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE780.00
23.00 -12.00 -34.29% 787.60
Previous Close 35.00
Open 23.00
High 23.00
Low 23.00
Vol 2,800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 4.50
Offer Price 24.75
Bid Quantity 8,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HCLTECH
29-10-2020
OPTSTK
PE820.00
39.00 -103.65 -72.66% 771.60
Previous Close 142.65
Open 38.00
High 39.00
Low 38.00
Vol 14,000
Open Interest (OI) 4,200
Change in OI 0
Bid Price 32.45
Offer Price 44.50
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