Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
187.65
Change Change %
8.05 4.48%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
187.70
Change Change %
8.10 4.51%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE160.00
28.75 7.75 36.90% 158.90
Previous Close 21.00
Open 26.50
High 29.50
Low 26.50
Vol 13,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 24.90
Offer Price 31.35
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE210.00
3.40 0.80 30.77% 184.25
Previous Close 2.60
Open 4.80
High 4.80
Low 2.65
Vol 24,62,400
Open Interest (OI) 5,96,700
Change in OI 4,21,200
Bid Price 3.40
Offer Price 3.50
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE200.00
5.85 1.35 30.00% 181.80
Previous Close 4.50
Open 5.95
High 6.85
Low 4.50
Vol 61,20,900
Open Interest (OI) 18,57,600
Change in OI 7,66,800
Bid Price 5.80
Offer Price 5.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE170.00
21.25 4.80 29.18% 166.40
Previous Close 16.45
Open 18.40
High 22.65
Low 17.90
Vol 7,45,200
Open Interest (OI) 5,40,000
Change in OI -2,43,000
Bid Price 20.95
Offer Price 21.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE195.00
7.50 1.65 28.21% 180.15
Previous Close 5.85
Open 7.30
High 8.45
Low 5.85
Vol 16,28,100
Open Interest (OI) 2,99,700
Change in OI 1,83,600
Bid Price 7.40
Offer Price 8.00
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE220.00
2.05 0.45 28.13% 185.60
Previous Close 1.60
Open 2.85
High 2.95
Low 1.55
Vol 19,08,900
Open Interest (OI) 5,75,100
Change in OI 4,21,200
Bid Price 2.00
Offer Price 2.05
Bid Quantity 16,200
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE185.00
11.75 2.55 27.72% 175.90
Previous Close 9.20
Open 12.05
High 12.90
Low 9.25
Vol 30,18,600
Open Interest (OI) 8,80,200
Change in OI 1,02,600
Bid Price 11.65
Offer Price 11.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE205.00
4.40 0.95 27.54% 183.25
Previous Close 3.45
Open 5.70
High 5.70
Low 3.45
Vol 5,69,700
Open Interest (OI) 1,53,900
Change in OI 1,24,200
Bid Price 3.90
Offer Price 4.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE175.00
17.20 3.70 27.41% 170.45
Previous Close 13.50
Open 15.80
High 18.80
Low 15.25
Vol 4,48,200
Open Interest (OI) 1,72,800
Change in OI -97,200
Bid Price 16.50
Offer Price 18.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE190.00
9.35 2.00 27.21% 178.30
Previous Close 7.35
Open 9.15
High 10.45
Low 7.40
Vol 65,58,300
Open Interest (OI) 15,06,600
Change in OI 6,07,500
Bid Price 9.25
Offer Price 9.40
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE180.00
14.35 2.90 25.33% 173.30
Previous Close 11.45
Open 14.00
High 15.65
Low 12.00
Vol 35,12,700
Open Interest (OI) 8,26,200
Change in OI -6,64,200
Bid Price 13.60
Offer Price 14.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE215.00
2.65 0.35 15.22% 185.00
Previous Close 2.30
Open 3.00
High 3.45
Low 1.00
Vol 2,97,000
Open Interest (OI) 1,26,900
Change in OI 1,18,800
Bid Price 2.00
Offer Price 2.75
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE205.00
31.50 0.00 0.00% 156.15
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 15.75
Offer Price 25.45
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE220.00
43.75 0.00 0.00% 143.90
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 31.10
Offer Price 37.30
Bid Quantity 27,000
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE165.00
13.70 0.00 0.00% 173.95
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 24.70
Offer Price 27.95
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE230.00
53.80 0.00 0.00% 133.85
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 38.95
Offer Price 49.75
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE260.00
82.00 0.00 0.00% 105.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 86,400
Change in OI 0
Bid Price 67.00
Offer Price 81.45
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE145.00
2.30 0.00 0.00% 185.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.35
Offer Price 0.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE265.00
88.50 0.00 0.00% 99.15
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 71.45
Offer Price 87.55
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE150.00
35.00 0.00 0.00% 152.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,700
Change in OI 0
Bid Price 34.50
Offer Price 40.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE210.00
30.50 -1.50 -4.69% 157.15
Previous Close 32.00
Open 30.50
High 30.50
Low 30.50
Vol 2,700
Open Interest (OI) 51,300
Change in OI 0
Bid Price 18.70
Offer Price 28.35
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE260.00
0.40 -0.05 -11.11% 187.25
Previous Close 0.45
Open 0.60
High 0.65
Low 0.40
Vol 18,900
Open Interest (OI) 24,300
Change in OI 10,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE200.00
18.35 -5.40 -22.74% 169.30
Previous Close 23.75
Open 21.60
High 22.00
Low 17.10
Vol 86,400
Open Interest (OI) 2,26,800
Change in OI 24,300
Bid Price 17.60
Offer Price 18.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE190.00
11.00 -5.85 -34.72% 176.65
Previous Close 16.85
Open 15.00
High 15.50
Low 11.00
Vol 9,77,400
Open Interest (OI) 6,77,700
Change in OI 1,37,700
Bid Price 10.85
Offer Price 12.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE185.00
8.85 -4.90 -35.64% 178.80
Previous Close 13.75
Open 12.95
High 12.95
Low 8.60
Vol 9,04,500
Open Interest (OI) 1,83,600
Change in OI 1,67,400
Bid Price 8.60
Offer Price 9.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE180.00
6.75 -4.30 -38.91% 180.90
Previous Close 11.05
Open 9.15
High 10.20
Low 6.00
Vol 28,10,700
Open Interest (OI) 7,18,200
Change in OI 3,96,900
Bid Price 6.30
Offer Price 6.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE195.00
14.50 -9.50 -39.58% 173.15
Previous Close 24.00
Open 14.50
High 14.50
Low 14.50
Vol 2,700
Open Interest (OI) 8,100
Change in OI 0
Bid Price 7.15
Offer Price 16.15
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE140.00
0.45 -0.35 -43.75% 187.20
Previous Close 0.80
Open 0.65
High 0.65
Low 0.45
Vol 10,800
Open Interest (OI) 13,500
Change in OI 8,100
Bid Price 0.25
Offer Price 0.55
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE175.00
4.70 -3.80 -44.71% 182.95
Previous Close 8.50
Open 6.95
High 7.50
Low 4.65
Vol 11,74,500
Open Interest (OI) 4,18,500
Change in OI 1,16,100
Bid Price 4.00
Offer Price 5.10
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE160.00
1.80 -1.55 -46.27% 185.85
Previous Close 3.35
Open 2.90
High 3.10
Low 1.55
Vol 7,69,500
Open Interest (OI) 4,91,400
Change in OI 13,500
Bid Price 1.65
Offer Price 1.80
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
3.40 -2.95 -46.46% 184.25
Previous Close 6.35
Open 4.90
High 5.90
Low 3.30
Vol 18,17,100
Open Interest (OI) 7,42,500
Change in OI 1,51,200
Bid Price 3.20
Offer Price 3.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE165.00
2.45 -2.25 -47.87% 185.20
Previous Close 4.70
Open 3.95
High 4.25
Low 2.35
Vol 6,66,900
Open Interest (OI) 1,51,200
Change in OI 24,300
Bid Price 2.25
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE150.00
0.80 -0.85 -51.52% 186.85
Previous Close 1.65
Open 1.35
High 1.35
Low 0.70
Vol 3,51,000
Open Interest (OI) 2,53,800
Change in OI 35,100
Bid Price 0.75
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE155.00
1.15 -1.25 -52.08% 186.50
Previous Close 2.40
Open 1.20
High 1.30
Low 1.05
Vol 67,500
Open Interest (OI) 37,800
Change in OI -13,500
Bid Price 1.05
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
CE230.00
1.35 -16.70 -92.52% 186.30
Previous Close 18.05
Open 1.40
High 1.80
Low 1.00
Vol 1,40,400
Open Interest (OI) 51,300
Change in OI 0
Bid Price 1.30
Offer Price 1.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE250.00
0.75 -11.75 -94.00% 186.90
Previous Close 12.50
Open 0.90
High 1.00
Low 0.50
Vol 1,10,700
Open Interest (OI) 72,900
Change in OI 0
Bid Price 0.65
Offer Price 0.75
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE240.00
0.80 -14.25 -94.68% 186.85
Previous Close 15.05
Open 0.80
High 0.80
Low 0.80
Vol 5,400
Open Interest (OI) 2,700
Change in OI 0
Bid Price 0.85
Offer Price 1.45
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-12-2020
OPTSTK
PE200.00
12.00 -16.00 -57.14% 175.65
Previous Close 28.00
Open 12.00
High 12.00
Low 12.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 15.90
Offer Price 32.95
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