Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
193.75
Change Change %
-1.95 -1.00%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
193.75
Change Change %
-2.00 -1.02%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE190.00
8.65 0.25 2.98% 185.10
Previous Close 8.40
Open 9.45
High 9.45
Low 8.05
Vol 2,47,800
Open Interest (OI) 1,53,300
Change in OI 42,000
Bid Price 8.45
Offer Price 8.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE180.00
4.60 0.05 1.10% 189.15
Previous Close 4.55
Open 4.60
High 5.20
Low 4.40
Vol 1,13,400
Open Interest (OI) 1,49,100
Change in OI 8,400
Bid Price 4.55
Offer Price 4.90
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE225.00
2.05 0.00 0.00% 191.70
Previous Close 2.05
Open 2.40
High 2.40
Low 2.00
Vol 14,700
Open Interest (OI) 14,700
Change in OI 6,300
Bid Price 2.05
Offer Price 3.00
Bid Quantity 2,100
Offer Quantity 44,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE205.00
24.00 0.00 0.00% 169.75
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 16.85
Offer Price 18.00
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE215.00
3.80 0.00 0.00% 189.95
Previous Close 3.80
Open 4.00
High 4.40
Low 3.70
Vol 23,100
Open Interest (OI) 39,900
Change in OI 2,100
Bid Price 3.55
Offer Price 4.55
Bid Quantity 2,100
Offer Quantity 44,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE215.00
25.75 0.00 0.00% 168.00
Previous Close 25.75
Open 25.75
High 25.75
Low 25.75
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 24.45
Offer Price 25.85
Bid Quantity 2,100
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 193.60
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 0.15
Offer Price 0.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE140.00
3.75 0.00 0.00% 190.00
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 0.20
Offer Price 1.40
Bid Quantity 2,100
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE185.00
15.00 0.00 0.00% 178.75
Previous Close 15.00
Open 14.55
High 15.00
Low 14.55
Vol 12,600
Open Interest (OI) 14,700
Change in OI -6,300
Bid Price 14.45
Offer Price 15.25
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE220.00
37.00 0.00 0.00% 156.75
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 28.55
Offer Price 30.05
Bid Quantity 2,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE165.00
1.50 0.00 0.00% 192.25
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 0.95
Offer Price 2.25
Bid Quantity 25,200
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE230.00
1.60 0.00 0.00% 192.15
Previous Close 1.60
Open 1.95
High 1.95
Low 1.50
Vol 8,400
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 1.40
Offer Price 1.65
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE230.00
40.00 0.00 0.00% 153.75
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 36.25
Offer Price 39.05
Bid Quantity 18,900
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE160.00
25.25 0.00 0.00% 168.50
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 32.85
Offer Price 36.20
Bid Quantity 12,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE160.00
0.95 0.00 0.00% 192.80
Previous Close 0.95
Open 1.00
High 1.00
Low 0.90
Vol 14,700
Open Interest (OI) 44,100
Change in OI 0
Bid Price 0.65
Offer Price 1.05
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE260.00
0.20 0.00 0.00% 193.55
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 0.15
Offer Price 0.75
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE260.00
73.70 0.00 0.00% 120.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 81,900
Change in OI 0
Bid Price 64.95
Offer Price 68.10
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE170.00
25.75 0.00 0.00% 168.00
Previous Close 25.75
Open 25.75
High 25.75
Low 25.75
Vol 2,100
Open Interest (OI) 6,300
Change in OI -2,100
Bid Price 25.00
Offer Price 26.20
Bid Quantity 6,300
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE170.00
2.10 0.00 0.00% 191.65
Previous Close 2.10
Open 2.25
High 2.50
Low 2.00
Vol 50,400
Open Interest (OI) 1,47,000
Change in OI 2,100
Bid Price 2.10
Offer Price 2.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE195.00
10.80 0.00 0.00% 182.95
Previous Close 10.80
Open 9.80
High 11.95
Low 9.80
Vol 67,200
Open Interest (OI) 46,200
Change in OI 4,200
Bid Price 10.65
Offer Price 11.70
Bid Quantity 10,500
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE250.00
0.95 0.00 0.00% 192.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.65
Offer Price 0.80
Bid Quantity 4,200
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE180.00
18.40 0.00 0.00% 175.35
Previous Close 18.40
Open 18.85
High 19.00
Low 18.00
Vol 12,600
Open Interest (OI) 56,700
Change in OI 2,100
Bid Price 18.00
Offer Price 18.40
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE200.00
13.90 0.00 0.00% 179.85
Previous Close 13.90
Open 13.50
High 15.05
Low 13.50
Vol 58,800
Open Interest (OI) 1,78,500
Change in OI -8,400
Bid Price 13.85
Offer Price 14.40
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE210.00
4.75 0.00 0.00% 189.00
Previous Close 4.75
Open 5.30
High 5.75
Low 4.40
Vol 2,47,800
Open Interest (OI) 2,66,700
Change in OI -4,200
Bid Price 4.60
Offer Price 4.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE210.00
20.00 0.00 0.00% 173.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,300
Change in OI 0
Bid Price 20.70
Offer Price 21.60
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE145.00
1.05 0.00 0.00% 192.70
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 0.20
Offer Price 0.90
Bid Quantity 8,400
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE265.00
77.50 0.00 0.00% 116.25
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 69.25
Offer Price 72.40
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE240.00
1.05 0.00 0.00% 192.70
Previous Close 1.05
Open 1.00
High 1.10
Low 1.00
Vol 6,300
Open Interest (OI) 35,700
Change in OI 6,300
Bid Price 0.65
Offer Price 1.05
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE240.00
54.40 0.00 0.00% 139.35
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 45.50
Offer Price 48.45
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE175.00
3.10 0.00 0.00% 190.65
Previous Close 3.10
Open 3.55
High 3.55
Low 3.10
Vol 12,600
Open Interest (OI) 31,500
Change in OI 0
Bid Price 2.95
Offer Price 3.70
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE150.00
0.75 0.00 0.00% 193.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.20
Offer Price 0.90
Bid Quantity 16,800
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE185.00
6.25 -0.05 -0.79% 187.50
Previous Close 6.30
Open 6.60
High 7.10
Low 6.20
Vol 65,100
Open Interest (OI) 46,200
Change in OI -2,100
Bid Price 6.25
Offer Price 6.85
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE190.00
12.05 -0.10 -0.82% 181.70
Previous Close 12.15
Open 13.85
High 13.90
Low 11.25
Vol 86,100
Open Interest (OI) 98,700
Change in OI 18,900
Bid Price 12.05
Offer Price 12.60
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE195.00
9.65 -0.15 -1.53% 184.10
Previous Close 9.80
Open 12.05
High 12.05
Low 8.90
Vol 27,300
Open Interest (OI) 52,500
Change in OI 6,300
Bid Price 8.95
Offer Price 9.95
Bid Quantity 18,900
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE200.00
7.60 -0.15 -1.94% 186.15
Previous Close 7.75
Open 9.00
High 9.45
Low 7.05
Vol 8,44,200
Open Interest (OI) 5,18,700
Change in OI 58,800
Bid Price 7.55
Offer Price 7.65
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE220.00
2.75 -0.10 -3.51% 191.00
Previous Close 2.85
Open 3.30
High 3.60
Low 2.65
Vol 79,800
Open Interest (OI) 1,74,300
Change in OI -2,100
Bid Price 2.70
Offer Price 2.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE205.00
5.80 -0.25 -4.13% 187.95
Previous Close 6.05
Open 7.15
High 7.15
Low 5.55
Vol 35,700
Open Interest (OI) 79,800
Change in OI 4,200
Bid Price 5.70
Offer Price 6.05
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE225.00
6.00 0.00 0.00% 187.75
Previous Close 6.00
Open 6.00
High 6.00
Low 6.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 4.60
Offer Price 6.75
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE230.00
6.50 0.00 0.00% 187.25
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 2.65
Offer Price 6.90
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE235.00
4.35 0.00 0.00% 189.40
Previous Close 4.35
Open 4.35
High 4.35
Low 4.35
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.85
Offer Price 6.10
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE190.00
17.00 0.00 0.00% 176.75
Previous Close 17.00
Open 17.00
High 17.00
Low 17.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 15.65
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE180.00
9.50 0.00 0.00% 184.25
Previous Close 9.50
Open 9.50
High 9.50
Low 9.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 8.30
Offer Price 12.10
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE185.00
19.00 0.00 0.00% 174.75
Previous Close 19.00
Open 19.00
High 19.00
Low 19.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 17.95
Offer Price 22.15
Bid Quantity 27,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE200.00
12.50 0.00 0.00% 181.25
Previous Close 12.50
Open 12.50
High 12.50
Low 12.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 11.15
Offer Price 0.00
Bid Quantity 21,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE200.00
20.00 0.00 0.00% 173.75
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 18.30
Offer Price 21.35
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE220.00
33.50 0.00 0.00% 160.25
Previous Close 33.50
Open 33.50
High 33.50
Low 33.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 23.65
Offer Price 36.30
Bid Quantity 62,100
Offer Quantity 27,000

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