Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
251.00
Change Change %
-4.05 -1.59%

Updated:19 Sep, 2019, 15:59 PM IST

BSE
250.95
Change Change %
-4.05 -1.59%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 240.00
2.50 0.90 56.25% 248.50
Previous Close 1.60
Open 1.10
High 2.55
Low 1.10
Vol 7,32,900
Open Interest (OI) 4,26,300
Change in OI -67,200
Bid Price 2.20
Offer Price 2.90
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 230.00
1.00 0.30 42.86% 250.00
Previous Close 0.70
Open 0.60
High 1.00
Low 0.60
Vol 1,17,600
Open Interest (OI) 2,28,900
Change in OI -6,300
Bid Price 0.85
Offer Price 1.10
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 250.00
5.40 1.50 38.46% 245.60
Previous Close 3.90
Open 3.00
High 6.30
Low 3.00
Vol 8,00,100
Open Interest (OI) 2,10,000
Change in OI -69,300
Bid Price 4.75
Offer Price 5.40
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 260.00
10.95 2.35 27.33% 240.05
Previous Close 8.60
Open 8.50
High 13.10
Low 8.50
Vol 88,200
Open Interest (OI) 1,65,900
Change in OI -10,500
Bid Price 10.90
Offer Price 11.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 270.00
19.65 3.60 22.43% 231.35
Previous Close 16.05
Open 19.90
High 19.90
Low 17.30
Vol 14,700
Open Interest (OI) 1,26,000
Change in OI 2,100
Bid Price 19.05
Offer Price 21.55
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 220.00
0.40 0.05 14.29% 250.60
Previous Close 0.35
Open 0.40
High 0.40
Low 0.30
Vol 25,200
Open Interest (OI) 94,500
Change in OI -14,700
Bid Price 0.35
Offer Price 0.55
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 280.00
28.45 0.95 3.45% 222.55
Previous Close 27.50
Open 28.45
High 28.45
Low 28.45
Vol 2,100
Open Interest (OI) 73,500
Change in OI 0
Bid Price 28.15
Offer Price 29.45
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 330.00
70.00 0.00 0.00% 181.00
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 76.80
Offer Price 80.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 320.00
0.10 0.00 0.00% 250.90
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 320.00
71.00 0.00 0.00% 180.00
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 59.75
Offer Price 79.25
Bid Quantity 48,300
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 220.00
34.55 0.00 0.00% 216.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,300
Change in OI 0
Bid Price 31.10
Offer Price 32.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 310.00
0.10 0.00 0.00% 250.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,100
Open Interest (OI) 54,600
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 50,400
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 310.00
55.25 0.00 0.00% 195.75
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 51.25
Offer Price 64.80
Bid Quantity 48,300
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 340.00
75.50 0.00 0.00% 175.50
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 87.05
Offer Price 90.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 370.00
103.60 0.00 0.00% 147.40
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 116.70
Offer Price 120.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 230.00
22.65 0.00 0.00% 228.35
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 22.00
Offer Price 23.30
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 160.00
88.50 0.00 0.00% 162.50
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 81.85
Offer Price 107.25
Bid Quantity 48,300
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 190.00
1.60 0.00 0.00% 249.40
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 0.90
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 170.00
57.60 0.00 0.00% 193.40
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 73.00
Offer Price 93.45
Bid Quantity 48,300
Offer Quantity 48,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 200.00
0.20 0.00 0.00% 250.80
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 0.05
Offer Price 0.40
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 210.00
0.20 0.00 0.00% 250.80
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 6,300
Open Interest (OI) 46,200
Change in OI -2,100
Bid Price 0.20
Offer Price 0.55
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 300.00
48.25 0.00 0.00% 202.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,900
Change in OI 0
Bid Price 47.85
Offer Price 49.15
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
PE 290.00
35.95 -2.95 -7.58% 215.05
Previous Close 38.90
Open 35.95
High 35.95
Low 35.95
Vol 2,100
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 37.10
Offer Price 39.45
Bid Quantity 14,700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 300.00
0.20 -0.05 -20.00% 250.80
Previous Close 0.25
Open 0.15
High 0.25
Low 0.15
Vol 14,700
Open Interest (OI) 3,31,800
Change in OI -4,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 10,500
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 240.00
14.00 -3.60 -20.45% 237.00
Previous Close 17.60
Open 17.65
High 17.65
Low 14.00
Vol 16,800
Open Interest (OI) 42,000
Change in OI 6,300
Bid Price 13.10
Offer Price 18.10
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 250.00
6.85 -2.90 -29.74% 244.15
Previous Close 9.75
Open 10.70
High 10.70
Low 5.70
Vol 3,48,600
Open Interest (OI) 2,20,500
Change in OI 0
Bid Price 6.30
Offer Price 7.40
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 260.00
2.95 -1.80 -37.89% 248.05
Previous Close 4.75
Open 5.10
High 5.10
Low 2.60
Vol 11,48,700
Open Interest (OI) 6,06,900
Change in OI 48,300
Bid Price 2.80
Offer Price 2.95
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 290.00
0.30 -0.20 -40.00% 250.70
Previous Close 0.50
Open 0.40
High 0.40
Low 0.30
Vol 1,02,900
Open Interest (OI) 3,17,100
Change in OI -27,300
Bid Price 0.25
Offer Price 0.35
Bid Quantity 4,200
Offer Quantity 14,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 280.00
0.45 -0.50 -52.63% 250.55
Previous Close 0.95
Open 0.80
High 0.90
Low 0.45
Vol 5,37,600
Open Interest (OI) 7,01,400
Change in OI -1,05,000
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,100
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-09-2019
OPTSTK
CE 270.00
0.95 -1.10 -53.66% 250.05
Previous Close 2.05
Open 1.90
High 2.15
Low 0.95
Vol 9,19,800
Open Interest (OI) 8,88,300
Change in OI 65,100
Bid Price 0.95
Offer Price 1.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 230.00
4.95 1.05 26.92% 246.05
Previous Close 3.90
Open 3.85
High 5.20
Low 3.80
Vol 44,100
Open Interest (OI) 2,77,200
Change in OI 21,000
Bid Price 4.60
Offer Price 5.20
Bid Quantity 4,200
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 260.00
17.65 3.35 23.43% 233.35
Previous Close 14.30
Open 14.70
High 17.65
Low 14.70
Vol 21,000
Open Interest (OI) 54,600
Change in OI 16,800
Bid Price 16.90
Offer Price 17.95
Bid Quantity 2,100
Offer Quantity 23,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 250.00
11.45 2.05 21.81% 239.55
Previous Close 9.40
Open 10.85
High 12.25
Low 10.60
Vol 44,100
Open Interest (OI) 31,500
Change in OI 6,300
Bid Price 11.40
Offer Price 12.80
Bid Quantity 2,100
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 240.00
7.60 1.20 18.75% 243.40
Previous Close 6.40
Open 6.50
High 7.60
Low 6.50
Vol 21,000
Open Interest (OI) 35,700
Change in OI 10,500
Bid Price 7.45
Offer Price 8.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 270.00
20.95 0.00 0.00% 230.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 79,800
Change in OI 0
Bid Price 22.50
Offer Price 25.35
Bid Quantity 23,100
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 320.00
68.50 0.00 0.00% 182.50
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 65.55
Offer Price 69.10
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 220.00
2.30 0.00 0.00% 248.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 2.55
Offer Price 3.40
Bid Quantity 2,100
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 340.00
0.45 0.00 0.00% 250.55
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 2.40
Bid Quantity 0
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 370.00
119.00 0.00 0.00% 132.00
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 114.80
Offer Price 118.20
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 280.00
30.50 0.00 0.00% 220.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 29.45
Offer Price 32.50
Bid Quantity 37,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 290.00
24.00 0.00 0.00% 227.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,500
Change in OI 0
Bid Price 37.75
Offer Price 41.20
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 210.00
1.90 0.00 0.00% 249.10
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 0.35
Offer Price 3.40
Bid Quantity 25,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
PE 300.00
45.00 0.00 0.00% 206.00
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 46.40
Offer Price 49.90
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 240.00
18.95 0.00 0.00% 232.05
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 18.55
Offer Price 22.05
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 250.00
14.65 -1.45 -9.01% 236.35
Previous Close 16.10
Open 14.00
High 14.65
Low 14.00
Vol 10,500
Open Interest (OI) 31,500
Change in OI 4,200
Bid Price 14.10
Offer Price 15.85
Bid Quantity 2,100
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 280.00
4.35 -0.70 -13.86% 246.65
Previous Close 5.05
Open 4.15
High 5.00
Low 3.90
Vol 50,400
Open Interest (OI) 1,02,900
Change in OI 18,900
Bid Price 4.05
Offer Price 4.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 260.00
9.90 -2.20 -18.18% 241.10
Previous Close 12.10
Open 11.20
High 11.50
Low 9.25
Vol 56,700
Open Interest (OI) 94,500
Change in OI 8,400
Bid Price 9.70
Offer Price 10.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 270.00
6.20 -1.50 -19.48% 244.80
Previous Close 7.70
Open 7.00
High 7.00
Low 6.15
Vol 23,100
Open Interest (OI) 37,800
Change in OI 14,700
Bid Price 6.35
Offer Price 7.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 290.00
2.60 -0.75 -22.39% 248.40
Previous Close 3.35
Open 2.65
High 3.05
Low 2.50
Vol 54,600
Open Interest (OI) 73,500
Change in OI 33,600
Bid Price 2.15
Offer Price 3.10
Bid Quantity 10,500
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-10-2019
OPTSTK
CE 300.00
1.55 -0.45 -22.50% 249.45
Previous Close 2.00
Open 1.55
High 1.55
Low 1.55
Vol 2,100
Open Interest (OI) 16,800
Change in OI 0
Bid Price 1.05
Offer Price 1.95
Bid Quantity 18,900
Offer Quantity 4,200

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