Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
170.25
Change Change %
-7.05 -3.98%

Updated:27 Mar, 2020, 16:03 PM IST

BSE
169.80
Change Change %
-7.55 -4.26%

Updated:27 Mar, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE150.00
9.90 9.85 19700.00% 160.35
Previous Close 0.05
Open 9.05
High 11.00
Low 9.05
Vol 48,300
Open Interest (OI) 37,800
Change in OI 0
Bid Price 8.25
Offer Price 9.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE130.00
5.00 4.95 9900.00% 165.25
Previous Close 0.05
Open 5.00
High 5.00
Low 5.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 3.25
Offer Price 6.95
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE160.00
13.00 7.00 116.67% 157.25
Previous Close 6.00
Open 10.00
High 16.00
Low 10.00
Vol 1,93,200
Open Interest (OI) 63,000
Change in OI 56,700
Bid Price 12.25
Offer Price 13.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE230.00
4.00 1.90 90.48% 166.25
Previous Close 2.10
Open 3.00
High 4.00
Low 3.00
Vol 16,800
Open Interest (OI) 21,000
Change in OI 8,400
Bid Price 2.50
Offer Price 6.65
Bid Quantity 2,100
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE180.00
23.00 6.50 39.39% 147.25
Previous Close 16.50
Open 16.00
High 23.80
Low 16.00
Vol 39,900
Open Interest (OI) 37,800
Change in OI 6,300
Bid Price 19.95
Offer Price 34.85
Bid Quantity 2,100
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE170.00
17.70 4.70 36.15% 152.55
Previous Close 13.00
Open 17.45
High 20.00
Low 16.80
Vol 90,300
Open Interest (OI) 37,800
Change in OI 25,200
Bid Price 14.05
Offer Price 17.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE240.00
2.05 0.20 10.81% 168.20
Previous Close 1.85
Open 3.30
High 3.60
Low 2.05
Vol 33,600
Open Interest (OI) 33,600
Change in OI 23,100
Bid Price 1.65
Offer Price 2.55
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE270.00
87.00 0.00 0.00% 83.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 94.30
Offer Price 102.15
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE320.00
135.00 0.00 0.00% 35.25
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 143.20
Offer Price 151.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE220.00
30.00 0.00 0.00% 140.25
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 48.45
Offer Price 55.85
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE230.00
52.00 0.00 0.00% 118.25
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 57.65
Offer Price 64.55
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE280.00
95.25 0.00 0.00% 75.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 103.60
Offer Price 112.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE260.00
0.15 0.00 0.00% 170.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.40
Offer Price 5.10
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE260.00
78.30 0.00 0.00% 91.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,900
Change in OI 0
Bid Price 85.25
Offer Price 93.40
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE290.00
105.00 0.00 0.00% 65.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 113.85
Offer Price 121.60
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE190.00
21.60 0.00 0.00% 148.65
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 26.65
Offer Price 30.70
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE250.00
69.50 0.00 0.00% 100.75
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 76.00
Offer Price 82.75
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE200.00
27.00 0.00 0.00% 143.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 34.10
Offer Price 40.65
Bid Quantity 10,500
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE300.00
1.05 0.00 0.00% 169.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.15
Offer Price 1.90
Bid Quantity 8,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE300.00
77.00 0.00 0.00% 93.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 123.20
Offer Price 131.35
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE240.00
63.00 0.00 0.00% 107.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 66.55
Offer Price 73.70
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE210.00
6.65 -0.35 -5.00% 163.60
Previous Close 7.00
Open 7.00
High 7.15
Low 6.30
Vol 12,600
Open Interest (OI) 14,700
Change in OI 2,100
Bid Price 4.55
Offer Price 8.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE180.00
15.00 -1.00 -6.25% 155.25
Previous Close 16.00
Open 21.00
High 21.30
Low 14.25
Vol 1,76,400
Open Interest (OI) 29,400
Change in OI 23,100
Bid Price 14.05
Offer Price 15.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE200.00
9.05 -0.95 -9.50% 161.20
Previous Close 10.00
Open 10.65
High 12.50
Low 8.25
Vol 90,300
Open Interest (OI) 54,600
Change in OI 18,900
Bid Price 8.55
Offer Price 9.15
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE220.00
5.40 -0.60 -10.00% 164.85
Previous Close 6.00
Open 5.85
High 5.85
Low 5.00
Vol 31,500
Open Interest (OI) 39,900
Change in OI 16,800
Bid Price 4.00
Offer Price 6.05
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE190.00
11.65 -3.15 -21.28% 158.60
Previous Close 14.80
Open 18.00
High 18.00
Low 11.50
Vol 23,100
Open Interest (OI) 10,500
Change in OI 2,100
Bid Price 8.15
Offer Price 16.05
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE175.00
17.70 -6.35 -26.40% 152.55
Previous Close 24.05
Open 17.70
High 17.70
Low 17.70
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 13.85
Offer Price 20.30
Bid Quantity 12,600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE170.00
19.85 -52.95 -72.73% 150.40
Previous Close 72.80
Open 21.25
High 21.80
Low 18.80
Vol 27,300
Open Interest (OI) 4,200
Change in OI 0
Bid Price 19.40
Offer Price 19.70
Bid Quantity 2,100
Offer Quantity 2,100

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