Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
232.70
Change Change %
1.30 0.56%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
232.65
Change Change %
1.35 0.58%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE230.00
3.00 0.35 13.21% 229.70
Previous Close 2.65
Open 2.75
High 3.30
Low 2.15
Vol 14,82,300
Open Interest (OI) 17,87,400
Change in OI 0
Bid Price 2.95
Offer Price 3.10
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE225.00
1.30 0.05 4.00% 231.40
Previous Close 1.25
Open 1.30
High 1.65
Low 1.00
Vol 6,91,200
Open Interest (OI) 8,64,000
Change in OI 0
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,700
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE235.00
5.40 0.15 2.86% 227.30
Previous Close 5.25
Open 5.25
High 6.15
Low 4.25
Vol 3,51,000
Open Interest (OI) 5,42,700
Change in OI 0
Bid Price 5.30
Offer Price 5.70
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE225.00
8.70 0.00 0.00% 224.00
Previous Close 8.70
Open 8.70
High 10.65
Low 8.00
Vol 32,400
Open Interest (OI) 1,37,700
Change in OI 0
Bid Price 7.45
Offer Price 8.80
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE270.00
0.15 0.00 0.00% 232.55
Previous Close 0.15
Open 0.30
High 0.55
Low 0.10
Vol 1,40,400
Open Interest (OI) 3,10,500
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 54,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE215.00
0.35 0.00 0.00% 232.35
Previous Close 0.35
Open 0.50
High 0.50
Low 0.35
Vol 35,100
Open Interest (OI) 2,72,700
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE245.00
8.95 0.00 0.00% 223.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 12.45
Offer Price 14.35
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE185.00
48.00 0.00 0.00% 184.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 42.15
Offer Price 54.95
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE185.00
0.15 0.00 0.00% 232.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE220.00
13.85 0.00 0.00% 218.85
Previous Close 13.85
Open 13.00
High 15.10
Low 13.00
Vol 27,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 10.10
Offer Price 12.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE280.00
0.15 0.00 0.00% 232.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 27,000
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE280.00
48.00 0.00 0.00% 184.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 47.00
Offer Price 48.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE260.00
0.25 0.00 0.00% 232.45
Previous Close 0.25
Open 0.40
High 0.40
Low 0.25
Vol 1,13,400
Open Interest (OI) 6,56,100
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 32,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE260.00
26.65 0.00 0.00% 206.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 27.35
Offer Price 28.90
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE155.00
0.10 0.00 0.00% 232.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE250.00
17.80 0.00 0.00% 214.90
Previous Close 17.80
Open 17.80
High 17.80
Low 17.80
Vol 2,700
Open Interest (OI) 6,45,300
Change in OI 0
Bid Price 17.85
Offer Price 20.50
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE200.00
37.00 0.00 0.00% 195.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 31.45
Offer Price 33.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE200.00
0.20 0.00 0.00% 232.50
Previous Close 0.20
Open 0.25
High 0.25
Low 0.20
Vol 8,100
Open Interest (OI) 2,07,900
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 24,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE210.00
26.50 0.00 0.00% 206.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 21.50
Offer Price 23.20
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE210.00
0.40 0.00 0.00% 232.30
Previous Close 0.40
Open 0.50
High 0.50
Low 0.30
Vol 18,900
Open Interest (OI) 1,91,700
Change in OI 0
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE255.00
0.35 0.00 0.00% 232.35
Previous Close 0.35
Open 0.60
High 0.60
Low 0.35
Vol 18,900
Open Interest (OI) 1,21,500
Change in OI 0
Bid Price 0.15
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE275.00
1.35 0.00 0.00% 231.35
Previous Close 1.35
Open 1.35
High 1.35
Low 1.35
Vol 5,400
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 27,000
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE265.00
0.25 0.00 0.00% 232.45
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 2,700
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 86,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE240.00
9.30 0.00 0.00% 223.40
Previous Close 9.30
Open 9.00
High 10.10
Low 7.60
Vol 78,300
Open Interest (OI) 2,43,000
Change in OI 0
Bid Price 8.85
Offer Price 10.15
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE230.00
5.00 -0.15 -2.91% 227.70
Previous Close 5.15
Open 5.50
High 6.80
Low 4.60
Vol 12,36,600
Open Interest (OI) 7,61,400
Change in OI 0
Bid Price 4.80
Offer Price 5.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE240.00
1.45 -0.05 -3.33% 231.25
Previous Close 1.50
Open 2.00
High 2.30
Low 1.35
Vol 18,33,300
Open Interest (OI) 27,45,900
Change in OI 0
Bid Price 1.40
Offer Price 1.50
Bid Quantity 21,600
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE235.00
2.70 -0.10 -3.57% 230.00
Previous Close 2.80
Open 2.40
High 3.95
Low 2.40
Vol 15,60,600
Open Interest (OI) 8,39,700
Change in OI 0
Bid Price 2.60
Offer Price 2.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE220.00
0.50 -0.10 -16.67% 232.20
Previous Close 0.60
Open 0.75
High 0.75
Low 0.45
Vol 6,37,200
Open Interest (OI) 13,79,700
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 13,500
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE250.00
0.35 -0.10 -22.22% 232.35
Previous Close 0.45
Open 0.60
High 0.80
Low 0.35
Vol 9,82,800
Open Interest (OI) 15,93,000
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE245.00
0.55 -0.25 -31.25% 232.15
Previous Close 0.80
Open 1.10
High 1.25
Low 0.55
Vol 7,53,300
Open Interest (OI) 9,12,600
Change in OI 0
Bid Price 0.20
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE230.00
8.25 0.00 0.00% 224.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 6.05
Offer Price 10.00
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE270.00
34.15 0.00 0.00% 198.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 32.35
Offer Price 0.00
Bid Quantity 51,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE260.00
1.60 0.00 0.00% 231.10
Previous Close 1.60
Open 2.50
High 2.50
Low 1.60
Vol 5,400
Open Interest (OI) 8,100
Change in OI 0
Bid Price 1.50
Offer Price 2.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE235.00
9.45 0.00 0.00% 223.25
Previous Close 9.45
Open 10.20
High 10.20
Low 8.00
Vol 13,500
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 9.65
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE190.00
1.05 0.00 0.00% 231.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.15
Offer Price 2.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE250.00
3.50 0.00 0.00% 229.20
Previous Close 3.50
Open 3.50
High 3.50
Low 3.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.20
Offer Price 5.00
Bid Quantity 51,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE220.00
20.00 0.00 0.00% 212.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 10.00
Offer Price 39.30
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE220.00
4.40 0.00 0.00% 228.30
Previous Close 4.40
Open 4.40
High 4.40
Low 4.25
Vol 8,100
Open Interest (OI) 13,500
Change in OI 0
Bid Price 3.00
Offer Price 4.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE255.00
5.00 0.00 0.00% 227.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.35
Offer Price 6.15
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE240.00
8.70 0.00 0.00% 224.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 9.50
Offer Price 31.25
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE240.00
6.40 -0.10 -1.54% 226.30
Previous Close 6.50
Open 7.00
High 7.85
Low 6.20
Vol 99,900
Open Interest (OI) 2,32,200
Change in OI 0
Bid Price 6.50
Offer Price 6.90
Bid Quantity 2,700
Offer Quantity 2,700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for HPCL Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for HPCL Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com