Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
233.50
Change Change %
0.80 0.34%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
233.55
Change Change %
0.90 0.39%

Updated:22 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE270.00
0.20 0.05 33.33% 233.30
Previous Close 0.15
Open 0.25
High 0.30
Low 0.10
Vol 75,600
Open Interest (OI) 2,88,900
Change in OI -21,600
Bid Price 0.10
Offer Price 0.20
Bid Quantity 64,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE225.00
9.05 0.35 4.02% 224.45
Previous Close 8.70
Open 7.35
High 9.70
Low 7.35
Vol 37,800
Open Interest (OI) 1,24,200
Change in OI -13,500
Bid Price 8.85
Offer Price 9.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE220.00
14.00 0.15 1.08% 219.50
Previous Close 13.85
Open 12.00
High 14.00
Low 12.00
Vol 51,300
Open Interest (OI) 1,10,700
Change in OI -24,300
Bid Price 13.45
Offer Price 13.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE245.00
8.95 0.00 0.00% 224.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 8.35
Offer Price 15.60
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE185.00
48.00 0.00 0.00% 185.50
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 41.45
Offer Price 55.70
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE185.00
0.15 0.00 0.00% 233.35
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 0.00
Offer Price 2.80
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE230.00
5.15 0.00 0.00% 228.35
Previous Close 5.15
Open 4.35
High 5.80
Low 4.00
Vol 16,74,000
Open Interest (OI) 7,61,400
Change in OI 0
Bid Price 5.05
Offer Price 5.15
Bid Quantity 2,700
Offer Quantity 67,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE280.00
48.00 0.00 0.00% 185.50
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 42.00
Offer Price 55.15
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE260.00
0.25 0.00 0.00% 233.25
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 1,16,100
Open Interest (OI) 5,99,400
Change in OI -56,700
Bid Price 0.15
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE260.00
26.65 0.00 0.00% 206.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 23.45
Offer Price 30.10
Bid Quantity 8,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE155.00
0.10 0.00 0.00% 233.40
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 0.10
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE200.00
37.00 0.00 0.00% 196.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 30.05
Offer Price 40.40
Bid Quantity 5,400
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE210.00
26.50 0.00 0.00% 207.00
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 20.00
Offer Price 26.80
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE275.00
1.35 0.00 0.00% 232.15
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 0.05
Offer Price 2.95
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE265.00
0.25 0.00 0.00% 233.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.05
Offer Price 0.40
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE250.00
17.00 -0.80 -4.49% 216.50
Previous Close 17.80
Open 17.00
High 17.00
Low 17.00
Vol 5,400
Open Interest (OI) 6,45,300
Change in OI 0
Bid Price 16.35
Offer Price 20.05
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE235.00
2.55 -0.25 -8.93% 230.95
Previous Close 2.80
Open 1.95
High 3.10
Low 1.95
Vol 15,41,700
Open Interest (OI) 9,53,100
Change in OI 1,13,400
Bid Price 2.50
Offer Price 2.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE240.00
8.25 -1.05 -11.29% 225.25
Previous Close 9.30
Open 10.65
High 10.65
Low 8.25
Vol 21,600
Open Interest (OI) 2,40,300
Change in OI -2,700
Bid Price 7.50
Offer Price 9.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE240.00
1.20 -0.30 -20.00% 232.30
Previous Close 1.50
Open 1.40
High 1.65
Low 1.10
Vol 18,11,700
Open Interest (OI) 27,27,000
Change in OI -18,900
Bid Price 1.20
Offer Price 1.30
Bid Quantity 18,900
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE235.00
4.10 -1.15 -21.90% 229.40
Previous Close 5.25
Open 5.45
High 5.50
Low 4.00
Vol 3,21,300
Open Interest (OI) 5,45,400
Change in OI 2,700
Bid Price 4.05
Offer Price 4.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE200.00
0.15 -0.05 -25.00% 233.35
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 51,300
Open Interest (OI) 1,99,800
Change in OI -8,100
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE215.00
0.25 -0.10 -28.57% 233.25
Previous Close 0.35
Open 0.20
High 0.25
Low 0.20
Vol 35,100
Open Interest (OI) 2,70,000
Change in OI -2,700
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE255.00
0.25 -0.10 -28.57% 233.25
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 8,100
Open Interest (OI) 1,18,800
Change in OI -2,700
Bid Price 0.20
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE230.00
1.85 -0.80 -30.19% 231.65
Previous Close 2.65
Open 3.65
High 3.70
Low 1.70
Vol 17,14,500
Open Interest (OI) 17,28,000
Change in OI -59,400
Bid Price 1.75
Offer Price 1.90
Bid Quantity 13,500
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE245.00
0.55 -0.25 -31.25% 232.95
Previous Close 0.80
Open 0.55
High 0.85
Low 0.50
Vol 7,69,500
Open Interest (OI) 9,72,000
Change in OI 59,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 27,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE220.00
0.40 -0.20 -33.33% 233.10
Previous Close 0.60
Open 1.00
High 1.00
Low 0.35
Vol 6,91,200
Open Interest (OI) 12,90,600
Change in OI -89,100
Bid Price 0.40
Offer Price 0.45
Bid Quantity 21,600
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE280.00
0.10 -0.05 -33.33% 233.40
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 8,100
Open Interest (OI) 72,900
Change in OI -2,700
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE250.00
0.30 -0.15 -33.33% 233.20
Previous Close 0.45
Open 0.35
High 0.50
Low 0.20
Vol 4,72,500
Open Interest (OI) 15,60,600
Change in OI -32,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE225.00
0.80 -0.45 -36.00% 232.70
Previous Close 1.25
Open 1.85
High 1.85
Low 0.75
Vol 7,10,100
Open Interest (OI) 9,45,000
Change in OI 81,000
Bid Price 0.80
Offer Price 1.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE210.00
0.20 -0.20 -50.00% 233.30
Previous Close 0.40
Open 0.20
High 0.20
Low 0.15
Vol 37,800
Open Interest (OI) 1,86,300
Change in OI -5,400
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE260.00
2.80 1.20 75.00% 230.70
Previous Close 1.60
Open 2.80
High 2.80
Low 2.80
Vol 5,400
Open Interest (OI) 10,800
Change in OI 2,700
Bid Price 1.70
Offer Price 2.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE250.00
3.95 0.45 12.86% 229.55
Previous Close 3.50
Open 4.00
High 4.40
Low 3.75
Vol 43,200
Open Interest (OI) 32,400
Change in OI 29,700
Bid Price 3.55
Offer Price 3.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE240.00
7.05 0.55 8.46% 226.45
Previous Close 6.50
Open 7.00
High 7.50
Low 6.50
Vol 78,300
Open Interest (OI) 2,72,700
Change in OI 40,500
Bid Price 7.00
Offer Price 7.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE270.00
34.15 0.00 0.00% 199.35
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 32.30
Offer Price 42.55
Bid Quantity 8,100
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE235.00
9.45 0.00 0.00% 224.05
Previous Close 9.45
Open 9.45
High 9.45
Low 9.45
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 10.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE190.00
1.05 0.00 0.00% 232.45
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 0.15
Offer Price 4.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE220.00
20.00 0.00 0.00% 213.50
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 11.00
Offer Price 40.30
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE255.00
5.00 0.00 0.00% 228.50
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 0.20
Offer Price 4.20
Bid Quantity 51,300
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE240.00
8.70 0.00 0.00% 224.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 2.15
Offer Price 0.00
Bid Quantity 51,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE230.00
7.70 -0.55 -6.67% 225.80
Previous Close 8.25
Open 6.35
High 7.70
Low 6.35
Vol 21,600
Open Interest (OI) 18,900
Change in OI 0
Bid Price 5.95
Offer Price 9.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE220.00
3.40 -1.00 -22.73% 230.10
Previous Close 4.40
Open 3.85
High 3.95
Low 3.15
Vol 13,500
Open Interest (OI) 18,900
Change in OI 5,400
Bid Price 3.40
Offer Price 4.40
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