Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
295.75
Change Change %
-5.95 -1.97%

Updated:19 Jun, 2019, 15:58 PM IST

BSE
295.90
Change Change %
-5.50 -1.82%

Updated:19 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 310.00
2.00 0.30 17.65% 293.75
Previous Close 1.70
Open 2.75
High 3.35
Low 1.20
Vol 5,54,400
Open Interest (OI) 4,38,900
Change in OI -8,400
Bid Price 1.40
Offer Price 2.30
Bid Quantity 2,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 320.00
0.70 0.10 16.67% 295.05
Previous Close 0.60
Open 1.15
High 1.20
Low 0.50
Vol 2,47,800
Open Interest (OI) 3,86,400
Change in OI -48,300
Bid Price 0.55
Offer Price 0.70
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 295.00
7.10 0.55 8.40% 288.65
Previous Close 6.55
Open 8.65
High 9.00
Low 4.45
Vol 1,93,200
Open Interest (OI) 37,800
Change in OI 2,100
Bid Price 6.40
Offer Price 6.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 290.00
10.20 0.65 6.81% 285.55
Previous Close 9.55
Open 10.50
High 10.50
Low 7.05
Vol 52,500
Open Interest (OI) 63,000
Change in OI 18,900
Bid Price 8.85
Offer Price 9.80
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 295.00
5.25 0.30 6.06% 290.50
Previous Close 4.95
Open 3.10
High 7.10
Low 3.10
Vol 4,74,600
Open Interest (OI) 77,700
Change in OI -6,300
Bid Price 4.60
Offer Price 5.30
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 315.00
1.05 0.05 5.00% 294.70
Previous Close 1.00
Open 2.00
High 2.40
Low 0.75
Vol 2,49,900
Open Interest (OI) 2,20,500
Change in OI 33,600
Bid Price 0.80
Offer Price 1.15
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 305.00
2.80 0.10 3.70% 292.95
Previous Close 2.70
Open 4.45
High 5.00
Low 1.90
Vol 3,25,500
Open Interest (OI) 1,61,700
Change in OI 14,700
Bid Price 2.50
Offer Price 3.00
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 300.00
4.30 0.05 1.18% 291.45
Previous Close 4.25
Open 6.50
High 7.50
Low 2.85
Vol 5,81,700
Open Interest (OI) 3,29,700
Change in OI 29,400
Bid Price 4.00
Offer Price 4.25
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 270.00
24.75 0.00 0.00% 271.00
Previous Close 24.75
Open 24.00
High 24.75
Low 24.00
Vol 8,400
Open Interest (OI) 12,600
Change in OI -2,100
Bid Price 25.50
Offer Price 28.40
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 270.00
0.45 0.00 0.00% 295.30
Previous Close 0.45
Open 0.40
High 0.75
Low 0.40
Vol 92,400
Open Interest (OI) 90,300
Change in OI 0
Bid Price 0.35
Offer Price 0.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 335.00
0.15 0.00 0.00% 295.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 8,400
Open Interest (OI) 46,200
Change in OI -2,100
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 335.00
38.30 0.00 0.00% 257.45
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 36.40
Offer Price 39.40
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 345.00
0.35 0.00 0.00% 295.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 315.00
14.10 0.00 0.00% 281.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 42,000
Change in OI 0
Bid Price 18.50
Offer Price 19.80
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 365.00
0.50 0.00 0.00% 295.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 370.00
0.05 0.00 0.00% 295.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,68,000
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 370.00
54.00 0.00 0.00% 241.75
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 64.75
Offer Price 86.40
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 230.00
1.95 0.00 0.00% 293.80
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 280.00
15.40 0.00 0.00% 280.35
Previous Close 15.40
Open 17.30
High 17.30
Low 15.40
Vol 4,200
Open Interest (OI) 1,11,300
Change in OI 2,100
Bid Price 16.45
Offer Price 19.10
Bid Quantity 2,100
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 280.00
1.10 0.00 0.00% 294.65
Previous Close 1.10
Open 1.45
High 1.75
Low 1.00
Vol 1,17,600
Open Interest (OI) 1,55,400
Change in OI 25,200
Bid Price 0.85
Offer Price 1.80
Bid Quantity 6,300
Offer Quantity 27,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 260.00
33.00 0.00 0.00% 262.75
Previous Close 33.00
Open 36.00
High 36.00
Low 33.00
Vol 4,200
Open Interest (OI) 10,500
Change in OI 0
Bid Price 34.95
Offer Price 38.65
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 250.00
52.50 0.00 0.00% 243.25
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 40.05
Offer Price 53.65
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 250.00
0.20 0.00 0.00% 295.55
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 0.10
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 275.00
33.00 0.00 0.00% 262.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,800
Change in OI 0
Bid Price 20.75
Offer Price 23.25
Bid Quantity 8,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 275.00
0.50 0.00 0.00% 295.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,000
Change in OI 0
Bid Price 0.25
Offer Price 1.25
Bid Quantity 4,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 240.00
58.00 0.00 0.00% 237.75
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 47.40
Offer Price 69.65
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 240.00
7.00 0.00 0.00% 288.75
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 325.00
0.45 0.00 0.00% 295.30
Previous Close 0.45
Open 0.55
High 0.65
Low 0.20
Vol 25,200
Open Interest (OI) 81,900
Change in OI -12,600
Bid Price 0.45
Offer Price 0.55
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 325.00
28.00 0.00 0.00% 267.75
Previous Close 28.00
Open 26.25
High 28.00
Low 26.25
Vol 12,600
Open Interest (OI) 14,700
Change in OI 0
Bid Price 28.10
Offer Price 29.65
Bid Quantity 12,600
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 330.00
0.35 0.00 0.00% 295.40
Previous Close 0.35
Open 0.80
High 0.80
Low 0.30
Vol 1,00,800
Open Interest (OI) 4,20,000
Change in OI -16,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 2,100
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 330.00
31.30 0.00 0.00% 264.45
Previous Close 31.30
Open 31.30
High 31.30
Low 31.30
Vol 2,100
Open Interest (OI) 42,000
Change in OI 0
Bid Price 32.75
Offer Price 35.45
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 320.00
24.90 0.00 0.00% 270.85
Previous Close 24.90
Open 25.25
High 25.25
Low 24.60
Vol 10,500
Open Interest (OI) 75,600
Change in OI -10,500
Bid Price 23.10
Offer Price 24.80
Bid Quantity 10,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 285.00
13.00 0.00 0.00% 282.75
Previous Close 13.00
Open 13.00
High 13.00
Low 13.00
Vol 2,100
Open Interest (OI) 4,200
Change in OI -2,100
Bid Price 12.40
Offer Price 14.45
Bid Quantity 10,500
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 310.00
15.40 0.00 0.00% 280.35
Previous Close 15.40
Open 11.55
High 18.30
Low 11.55
Vol 16,800
Open Interest (OI) 69,300
Change in OI -4,200
Bid Price 14.10
Offer Price 16.40
Bid Quantity 2,100
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 375.00
0.80 0.00 0.00% 294.95
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 340.00
0.20 0.00 0.00% 295.55
Previous Close 0.20
Open 0.30
High 0.30
Low 0.20
Vol 23,100
Open Interest (OI) 1,93,200
Change in OI -10,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 340.00
31.25 0.00 0.00% 264.50
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 41.60
Offer Price 44.65
Bid Quantity 8,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 360.00
0.10 0.00 0.00% 295.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,19,700
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 305.00
11.25 0.00 0.00% 284.50
Previous Close 11.25
Open 8.55
High 12.45
Low 8.55
Vol 10,500
Open Interest (OI) 44,100
Change in OI -2,100
Bid Price 10.40
Offer Price 11.85
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 200.00
108.00 0.00 0.00% 187.75
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 82.90
Offer Price 108.45
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 350.00
0.10 0.00 0.00% 295.65
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 12,600
Open Interest (OI) 2,64,600
Change in OI -12,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 6,300
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 255.00
0.50 0.00 0.00% 295.25
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 265.00
0.50 0.00 0.00% 295.25
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 0.10
Offer Price 1.20
Bid Quantity 2,100
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
CE 355.00
0.10 0.00 0.00% 295.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,900
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 355.00
47.00 0.00 0.00% 248.75
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 56.30
Offer Price 60.05
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 290.00
3.00 -0.05 -1.64% 292.75
Previous Close 3.05
Open 2.00
High 4.70
Low 2.00
Vol 9,03,000
Open Interest (OI) 2,66,700
Change in OI -8,400
Bid Price 3.05
Offer Price 3.20
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 300.00
7.20 -0.35 -4.64% 288.55
Previous Close 7.55
Open 6.50
High 10.20
Low 4.95
Vol 3,29,700
Open Interest (OI) 2,68,800
Change in OI -46,200
Bid Price 7.15
Offer Price 8.65
Bid Quantity 2,100
Offer Quantity 14,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 285.00
1.85 -0.10 -5.13% 293.90
Previous Close 1.95
Open 1.40
High 2.95
Low 1.40
Vol 2,79,300
Open Interest (OI) 77,700
Change in OI 2,100
Bid Price 1.80
Offer Price 2.70
Bid Quantity 4,200
Offer Quantity 29,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-06-2019
OPTSTK
PE 260.00
0.15 -0.10 -40.00% 295.60
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 86,100
Open Interest (OI) 2,39,400
Change in OI 35,700
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,900
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 330.00
3.10 0.00 0.00% 292.65
Previous Close 3.10
Open 2.60
High 3.10
Low 2.60
Vol 4,200
Open Interest (OI) 8,400
Change in OI 2,100
Bid Price 2.85
Offer Price 3.80
Bid Quantity 6,300
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 330.00
29.00 0.00 0.00% 266.75
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 33.75
Offer Price 36.40
Bid Quantity 12,600
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 270.00
2.55 0.00 0.00% 293.20
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 3.20
Offer Price 3.95
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 320.00
4.45 0.00 0.00% 291.30
Previous Close 4.45
Open 4.60
High 4.75
Low 4.00
Vol 16,800
Open Interest (OI) 27,300
Change in OI 8,400
Bid Price 4.70
Offer Price 5.80
Bid Quantity 16,800
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 320.00
26.00 0.00 0.00% 269.75
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 25.70
Offer Price 28.45
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 285.00
18.55 0.00 0.00% 277.20
Previous Close 18.55
Open 18.55
High 18.55
Low 18.55
Vol 2,100
Open Interest (OI) 10,500
Change in OI 0
Bid Price 18.55
Offer Price 21.90
Bid Quantity 8,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 285.00
8.05 0.00 0.00% 287.70
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 6.55
Offer Price 7.85
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 315.00
6.15 0.00 0.00% 289.60
Previous Close 6.15
Open 6.15
High 6.15
Low 6.15
Vol 2,100
Open Interest (OI) 4,200
Change in OI 2,100
Bid Price 5.30
Offer Price 7.05
Bid Quantity 16,800
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 310.00
7.75 0.00 0.00% 288.00
Previous Close 7.75
Open 8.65
High 8.65
Low 7.30
Vol 42,000
Open Interest (OI) 48,300
Change in OI 27,300
Bid Price 7.15
Offer Price 8.55
Bid Quantity 8,400
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 340.00
3.00 0.00 0.00% 292.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,700
Change in OI 0
Bid Price 1.70
Offer Price 2.00
Bid Quantity 8,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 280.00
21.00 0.00 0.00% 274.75
Previous Close 21.00
Open 20.75
High 21.00
Low 20.75
Vol 4,200
Open Interest (OI) 14,700
Change in OI 4,200
Bid Price 22.30
Offer Price 25.35
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 280.00
7.10 0.00 0.00% 288.65
Previous Close 7.10
Open 5.30
High 7.10
Low 5.30
Vol 27,300
Open Interest (OI) 39,900
Change in OI 14,700
Bid Price 5.30
Offer Price 5.85
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 260.00
2.40 0.00 0.00% 293.35
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 1.25
Offer Price 2.90
Bid Quantity 16,800
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 295.00
15.50 0.00 0.00% 280.25
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 13.25
Offer Price 15.10
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 295.00
9.55 0.00 0.00% 286.20
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 10.45
Offer Price 11.65
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 305.00
10.25 0.00 0.00% 285.50
Previous Close 10.25
Open 10.25
High 10.25
Low 10.25
Vol 2,100
Open Interest (OI) 2,100
Change in OI 0
Bid Price 9.00
Offer Price 10.50
Bid Quantity 8,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 305.00
14.90 0.00 0.00% 280.85
Previous Close 14.90
Open 14.90
High 14.90
Low 14.90
Vol 10,500
Open Interest (OI) 29,400
Change in OI 10,500
Bid Price 15.65
Offer Price 30.45
Bid Quantity 12,600
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 250.00
51.00 0.00 0.00% 244.75
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 46.65
Offer Price 50.00
Bid Quantity 12,600
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 250.00
1.00 0.00 0.00% 294.75
Previous Close 1.00
Open 1.00
High 1.00
Low 1.00
Vol 4,200
Open Interest (OI) 4,200
Change in OI 0
Bid Price 0.35
Offer Price 2.00
Bid Quantity 21,000
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 350.00
2.00 0.00 0.00% 293.75
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 0.55
Offer Price 1.80
Bid Quantity 23,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 300.00
10.20 0.00 0.00% 285.55
Previous Close 10.20
Open 12.00
High 12.60
Low 9.50
Vol 27,300
Open Interest (OI) 46,200
Change in OI 12,600
Bid Price 11.40
Offer Price 13.25
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 300.00
13.80 0.00 0.00% 281.95
Previous Close 13.80
Open 14.05
High 16.00
Low 13.80
Vol 6,300
Open Interest (OI) 12,600
Change in OI -2,100
Bid Price 13.15
Offer Price 13.85
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 275.00
36.00 0.00 0.00% 259.75
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 25.65
Offer Price 28.15
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 275.00
4.40 0.00 0.00% 291.35
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 3.85
Offer Price 5.20
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 325.00
5.05 0.00 0.00% 290.70
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 3.50
Offer Price 4.50
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 265.00
37.95 0.00 0.00% 257.80
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 33.35
Offer Price 36.70
Bid Quantity 12,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 355.00
1.00 0.00 0.00% 294.75
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 0.15
Offer Price 1.65
Bid Quantity 25,200
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 290.00
9.20 -0.45 -4.66% 286.55
Previous Close 9.65
Open 7.75
High 11.10
Low 7.75
Vol 42,000
Open Interest (OI) 77,700
Change in OI 23,100
Bid Price 8.60
Offer Price 9.85
Bid Quantity 4,200
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