Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
207.85
Change Change %
8.35 4.19%

Updated:09 Apr, 2020, 15:59 PM IST

BSE
207.90
Change Change %
8.50 4.26%

Updated:09 Apr, 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
PE190.00
8.40 0.65 8.39% 199.45
Previous Close 7.75
Open 9.40
High 10.50
Low 7.00
Vol 1,40,700
Open Interest (OI) 60,900
Change in OI 0
Bid Price 8.10
Offer Price 11.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE200.00
11.50 0.65 5.99% 196.35
Previous Close 10.85
Open 13.40
High 15.25
Low 9.75
Vol 2,26,800
Open Interest (OI) 1,15,500
Change in OI 73,500
Bid Price 11.00
Offer Price 11.80
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE230.00
6.95 0.30 4.51% 200.90
Previous Close 6.65
Open 5.20
High 7.65
Low 4.65
Vol 88,200
Open Interest (OI) 1,32,300
Change in OI 29,400
Bid Price 6.15
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
PE170.00
3.95 0.15 3.95% 203.90
Previous Close 3.80
Open 5.00
High 5.10
Low 3.50
Vol 98,700
Open Interest (OI) 1,05,000
Change in OI 25,200
Bid Price 3.40
Offer Price 3.95
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE205.00
17.15 0.65 3.94% 190.70
Previous Close 16.50
Open 13.15
High 18.10
Low 12.10
Vol 50,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 15.20
Offer Price 18.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE215.00
11.90 0.05 0.42% 195.95
Previous Close 11.85
Open 8.30
High 13.10
Low 8.30
Vol 27,300
Open Interest (OI) 6,300
Change in OI 2,100
Bid Price 7.70
Offer Price 13.00
Bid Quantity 48,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE225.00
7.90 0.00 0.00% 199.95
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 4.50
Offer Price 10.50
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE270.00
1.75 0.00 0.00% 206.10
Previous Close 1.75
Open 1.75
High 1.75
Low 1.75
Vol 4,200
Open Interest (OI) 6,300
Change in OI 0
Bid Price 0.55
Offer Price 2.05
Bid Quantity 10,500
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% 120.85
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 60.25
Offer Price 67.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE205.00
12.10 0.00 0.00% 195.75
Previous Close 12.10
Open 12.10
High 12.10
Low 12.10
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 10.65
Offer Price 18.30
Bid Quantity 12,600
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE130.00
1.20 0.00 0.00% 206.65
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 0.30
Offer Price 1.00
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE140.00
2.10 0.00 0.00% 205.75
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 2,100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 1.00
Offer Price 1.45
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE185.00
23.60 0.00 0.00% 184.25
Previous Close 23.60
Open 23.60
High 23.60
Low 23.60
Vol 2,100
Open Interest (OI) 12,600
Change in OI 2,100
Bid Price 24.95
Offer Price 32.60
Bid Quantity 12,600
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE185.00
6.75 0.00 0.00% 201.10
Previous Close 6.75
Open 7.75
High 8.60
Low 5.85
Vol 29,400
Open Interest (OI) 25,200
Change in OI 8,400
Bid Price 3.50
Offer Price 6.85
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE220.00
40.00 0.00 0.00% 167.85
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 18.90
Offer Price 25.25
Bid Quantity 16,800
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE230.00
59.00 0.00 0.00% 148.85
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 25.25
Offer Price 32.45
Bid Quantity 16,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE280.00
95.25 0.00 0.00% 112.60
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 69.30
Offer Price 77.70
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE160.00
31.00 0.00 0.00% 176.85
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 44.95
Offer Price 53.25
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE160.00
2.50 0.00 0.00% 205.35
Previous Close 2.50
Open 2.55
High 2.55
Low 2.50
Vol 6,300
Open Interest (OI) 50,400
Change in OI 0
Bid Price 2.55
Offer Price 2.95
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE260.00
2.35 0.00 0.00% 205.50
Previous Close 2.35
Open 2.30
High 2.35
Low 2.30
Vol 4,200
Open Interest (OI) 14,700
Change in OI 2,100
Bid Price 1.70
Offer Price 2.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE260.00
86.00 0.00 0.00% 121.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 50.60
Offer Price 58.50
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE170.00
43.10 0.00 0.00% 164.75
Previous Close 43.10
Open 43.40
High 43.40
Low 43.10
Vol 4,200
Open Interest (OI) 10,500
Change in OI 0
Bid Price 36.30
Offer Price 44.05
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE250.00
3.20 0.00 0.00% 204.65
Previous Close 3.20
Open 2.90
High 3.60
Low 2.55
Vol 31,500
Open Interest (OI) 90,300
Change in OI 4,200
Bid Price 2.85
Offer Price 3.25
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE250.00
52.00 0.00 0.00% 155.85
Previous Close 52.00
Open 52.00
High 52.00
Low 52.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 40.15
Offer Price 50.15
Bid Quantity 4,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE180.00
28.35 0.00 0.00% 179.50
Previous Close 28.35
Open 26.05
High 28.35
Low 26.05
Vol 6,300
Open Interest (OI) 35,700
Change in OI 4,200
Bid Price 31.00
Offer Price 37.45
Bid Quantity 2,100
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE210.00
15.95 0.00 0.00% 191.90
Previous Close 15.95
Open 16.70
High 16.70
Low 15.00
Vol 12,600
Open Interest (OI) 12,600
Change in OI 4,200
Bid Price 15.25
Offer Price 19.80
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
4.50 0.00 0.00% 203.35
Previous Close 4.50
Open 3.70
High 4.85
Low 3.70
Vol 14,700
Open Interest (OI) 1,30,200
Change in OI 4,200
Bid Price 4.20
Offer Price 5.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE240.00
50.00 0.00 0.00% 157.85
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 33.35
Offer Price 40.55
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE150.00
1.80 0.00 0.00% 206.05
Previous Close 1.80
Open 1.95
High 2.00
Low 1.70
Vol 10,500
Open Interest (OI) 1,70,100
Change in OI 8,400
Bid Price 1.80
Offer Price 2.15
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE320.00
135.00 0.00 0.00% 72.85
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 108.25
Offer Price 117.30
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE165.00
6.80 0.00 0.00% 201.05
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 2.80
Offer Price 6.20
Bid Quantity 2,100
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE155.00
10.15 0.00 0.00% 197.70
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 5.05
Bid Quantity 8,400
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% 102.85
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 79.00
Offer Price 87.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE190.00
27.95 0.00 0.00% 179.90
Previous Close 27.95
Open 20.55
High 27.95
Low 20.15
Vol 14,700
Open Interest (OI) 37,800
Change in OI -4,200
Bid Price 24.15
Offer Price 28.30
Bid Quantity 2,100
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE195.00
24.35 0.00 0.00% 183.50
Previous Close 24.35
Open 24.35
High 24.35
Low 24.35
Vol 2,100
Open Interest (OI) 6,300
Change in OI 0
Bid Price 10.60
Offer Price 25.05
Bid Quantity 2,100
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE195.00
8.45 0.00 0.00% 199.40
Previous Close 8.45
Open 8.45
High 8.45
Low 8.45
Vol 2,100
Open Interest (OI) 4,200
Change in OI 0
Bid Price 7.10
Offer Price 12.65
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE145.00
7.20 0.00 0.00% 200.65
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 4.95
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE300.00
0.25 0.00 0.00% 207.60
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 0.30
Offer Price 1.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE300.00
123.00 0.00 0.00% 84.85
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 89.00
Offer Price 97.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE175.00
22.50 0.00 0.00% 185.35
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 33.00
Offer Price 39.70
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE175.00
6.00 0.00 0.00% 201.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,700
Change in OI 0
Bid Price 1.80
Offer Price 6.55
Bid Quantity 10,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE210.00
13.30 -0.05 -0.37% 194.55
Previous Close 13.35
Open 11.20
High 15.85
Low 9.65
Vol 2,91,900
Open Interest (OI) 77,700
Change in OI 0
Bid Price 12.85
Offer Price 14.10
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
CE200.00
18.50 -0.30 -1.60% 189.35
Previous Close 18.80
Open 17.90
High 21.20
Low 14.00
Vol 4,93,500
Open Interest (OI) 1,99,500
Change in OI -12,600
Bid Price 17.30
Offer Price 18.00
Bid Quantity 2,100
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-04-2020
OPTSTK
PE180.00
5.20 -0.10 -1.89% 202.65
Previous Close 5.30
Open 7.15
High 7.50
Low 4.85
Vol 1,28,100
Open Interest (OI) 1,09,200
Change in OI 21,000
Bid Price 5.10
Offer Price 5.30
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
9.50 -0.25 -2.56% 198.35
Previous Close 9.75
Open 9.45
High 11.50
Low 7.10
Vol 5,48,100
Open Interest (OI) 2,28,900
Change in OI 56,700
Bid Price 9.25
Offer Price 9.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
28-05-2020
OPTSTK
CE230.00
10.00 0.00 0.00% 197.85
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 0.25
Offer Price 40.70
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
28-05-2020
OPTSTK
CE200.00
25.00 0.00 0.00% 182.85
Previous Close 25.00
Open 25.00
High 25.00
Low 25.00
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.00
Offer Price 29.00
Bid Quantity 0
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