Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
178.60
Change Change %
6.30 3.66%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
178.45
Change Change %
6.05 3.51%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE260.00
0.40 0.30 300.00% 178.20
Previous Close 0.10
Open 0.30
High 0.40
Low 0.30
Vol 21,600
Open Interest (OI) 16,200
Change in OI -2,700
Bid Price 0.05
Offer Price 0.35
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE160.00
22.00 4.60 26.44% 156.60
Previous Close 17.40
Open 20.00
High 22.00
Low 20.00
Vol 10,800
Open Interest (OI) 1,89,000
Change in OI 0
Bid Price 20.70
Offer Price 23.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE170.00
14.50 2.95 25.54% 164.10
Previous Close 11.55
Open 12.40
High 14.55
Low 11.00
Vol 1,40,400
Open Interest (OI) 1,40,400
Change in OI 10,800
Bid Price 13.35
Offer Price 14.40
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE175.00
11.20 1.95 21.08% 167.40
Previous Close 9.25
Open 9.55
High 11.40
Low 8.40
Vol 1,48,500
Open Interest (OI) 94,500
Change in OI 2,700
Bid Price 10.70
Offer Price 11.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE240.00
0.30 0.05 20.00% 178.30
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 2,700
Open Interest (OI) 8,100
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
29-10-2020
OPTSTK
CE215.00
1.25 0.20 19.05% 177.35
Previous Close 1.05
Open 1.15
High 1.25
Low 1.15
Vol 59,400
Open Interest (OI) 75,600
Change in OI 43,200
Bid Price 1.00
Offer Price 1.25
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE180.00
8.55 1.25 17.12% 170.05
Previous Close 7.30
Open 7.25
High 9.00
Low 6.50
Vol 11,77,200
Open Interest (OI) 5,67,000
Change in OI 32,400
Bid Price 8.35
Offer Price 8.55
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE185.00
6.35 0.75 13.39% 172.25
Previous Close 5.60
Open 5.60
High 6.75
Low 5.10
Vol 5,13,000
Open Interest (OI) 3,26,700
Change in OI 64,800
Bid Price 6.35
Offer Price 6.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE195.00
24.80 2.50 11.21% 153.80
Previous Close 22.30
Open 22.75
High 24.80
Low 22.75
Vol 8,100
Open Interest (OI) 56,700
Change in OI 2,700
Bid Price 18.10
Offer Price 21.30
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE190.00
4.90 0.45 10.11% 173.70
Previous Close 4.45
Open 4.40
High 5.10
Low 3.85
Vol 10,26,000
Open Interest (OI) 9,58,500
Change in OI 75,600
Bid Price 4.75
Offer Price 4.90
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE195.00
3.65 0.25 7.35% 174.95
Previous Close 3.40
Open 3.40
High 3.75
Low 2.95
Vol 2,45,700
Open Interest (OI) 2,45,700
Change in OI 67,500
Bid Price 3.50
Offer Price 3.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE225.00
1.10 0.00 0.00% 177.50
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 0.55
Offer Price 1.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE225.00
42.80 0.00 0.00% 135.80
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 40.15
Offer Price 54.65
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE205.00
29.80 0.00 0.00% 148.80
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 25.15
Offer Price 30.40
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE220.00
43.00 0.00 0.00% 135.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,900
Change in OI 0
Bid Price 36.10
Offer Price 48.25
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE230.00
0.60 0.00 0.00% 178.00
Previous Close 0.60
Open 0.75
High 0.85
Low 0.50
Vol 24,300
Open Interest (OI) 75,600
Change in OI -2,700
Bid Price 0.50
Offer Price 0.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE200.00
2.70 0.00 0.00% 175.90
Previous Close 2.70
Open 2.95
High 2.95
Low 2.30
Vol 10,23,300
Open Interest (OI) 12,55,500
Change in OI 1,37,700
Bid Price 2.70
Offer Price 2.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE265.00
90.00 0.00 0.00% 88.60
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 76.40
Offer Price 99.60
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE240.00
64.00 0.00 0.00% 114.60
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 56.80
Offer Price 72.75
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE260.00
81.50 -1.50 -1.81% 97.10
Previous Close 83.00
Open 83.00
High 83.00
Low 80.50
Vol 18,900
Open Interest (OI) 1,37,700
Change in OI -5,400
Bid Price 73.00
Offer Price 97.10
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE220.00
0.90 -0.05 -5.26% 177.70
Previous Close 0.95
Open 0.95
High 1.15
Low 0.85
Vol 1,59,300
Open Interest (OI) 2,67,300
Change in OI 72,900
Bid Price 0.90
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE210.00
1.60 -0.10 -5.88% 177.00
Previous Close 1.70
Open 1.70
High 1.80
Low 1.40
Vol 2,10,600
Open Interest (OI) 3,86,100
Change in OI 62,100
Bid Price 1.50
Offer Price 1.65
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE210.00
31.65 -3.45 -9.83% 146.95
Previous Close 35.10
Open 34.00
High 34.00
Low 31.65
Vol 13,500
Open Interest (OI) 1,10,700
Change in OI 5,400
Bid Price 31.90
Offer Price 36.90
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE205.00
1.95 -0.35 -15.22% 176.65
Previous Close 2.30
Open 2.35
High 2.35
Low 1.90
Vol 81,000
Open Interest (OI) 81,000
Change in OI 40,500
Bid Price 2.00
Offer Price 2.10
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE200.00
23.00 -5.85 -20.28% 155.60
Previous Close 28.85
Open 27.50
High 29.35
Low 22.80
Vol 64,800
Open Interest (OI) 4,29,300
Change in OI -8,100
Bid Price 22.35
Offer Price 24.15
Bid Quantity 24,300
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE155.00
2.25 -0.60 -21.05% 176.35
Previous Close 2.85
Open 2.25
High 2.25
Low 2.25
Vol 5,400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 2.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE185.00
12.20 -4.40 -26.51% 166.40
Previous Close 16.60
Open 14.65
High 17.20
Low 12.20
Vol 35,100
Open Interest (OI) 89,100
Change in OI 2,700
Bid Price 4.45
Offer Price 15.30
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE190.00
15.95 -6.00 -27.33% 162.65
Previous Close 21.95
Open 21.00
High 21.00
Low 15.00
Vol 83,700
Open Interest (OI) 8,15,400
Change in OI -10,800
Bid Price 12.80
Offer Price 17.00
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE180.00
9.60 -4.00 -29.41% 169.00
Previous Close 13.60
Open 12.10
High 13.65
Low 8.95
Vol 4,56,300
Open Interest (OI) 5,67,000
Change in OI -2,700
Bid Price 9.60
Offer Price 10.00
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE175.00
7.10 -3.70 -34.26% 171.50
Previous Close 10.80
Open 8.95
High 10.45
Low 6.75
Vol 1,53,900
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 7.25
Offer Price 7.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE170.00
5.20 -3.10 -37.35% 173.40
Previous Close 8.30
Open 7.40
High 7.90
Low 4.80
Vol 5,67,000
Open Interest (OI) 3,83,400
Change in OI -35,100
Bid Price 5.20
Offer Price 5.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE160.00
2.60 -1.75 -40.23% 176.00
Previous Close 4.35
Open 4.50
High 4.50
Low 2.25
Vol 4,96,800
Open Interest (OI) 4,45,500
Change in OI 45,900
Bid Price 1.30
Offer Price 2.75
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE165.00
3.65 -2.75 -42.97% 174.95
Previous Close 6.40
Open 5.60
High 5.90
Low 3.35
Vol 59,400
Open Interest (OI) 43,200
Change in OI 8,100
Bid Price 3.65
Offer Price 3.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE150.00
1.10 -0.95 -46.34% 177.50
Previous Close 2.05
Open 1.85
High 2.05
Low 1.10
Vol 86,400
Open Interest (OI) 97,200
Change in OI 32,400
Bid Price 0.15
Offer Price 1.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE170.00
10.00 0.00 0.00% 168.60
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 0.00
Bid Quantity 0
Offer Quantity 0

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