Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
174.45
Change Change %
-8.10 -4.44%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
174.60
Change Change %
-7.55 -4.14%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE170.00
0.80 0.55 220.00% 173.65
Previous Close 0.25
Open 0.40
High 1.40
Low 0.20
Vol 5,13,000
Open Interest (OI) 5,99,400
Change in OI -83,700
Bid Price 0.60
Offer Price 0.90
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE180.00
6.35 4.35 217.50% 168.10
Previous Close 2.00
Open 2.05
High 7.35
Low 1.55
Vol 9,39,600
Open Interest (OI) 4,10,400
Change in OI -1,67,400
Bid Price 6.05
Offer Price 6.35
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE175.00
2.65 1.80 211.76% 171.80
Previous Close 0.85
Open 0.85
High 3.40
Low 0.50
Vol 6,72,300
Open Interest (OI) 3,45,600
Change in OI -1,08,000
Bid Price 2.30
Offer Price 2.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE185.00
10.70 6.00 127.66% 163.75
Previous Close 4.70
Open 4.95
High 11.50
Low 3.95
Vol 1,29,600
Open Interest (OI) 1,08,000
Change in OI 5,400
Bid Price 8.85
Offer Price 10.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE230.00
0.10 0.05 100.00% 174.35
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 18,900
Open Interest (OI) 1,05,300
Change in OI -18,900
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE190.00
15.30 6.90 82.14% 159.15
Previous Close 8.40
Open 8.30
High 15.45
Low 7.75
Vol 1,78,200
Open Interest (OI) 5,72,400
Change in OI -1,45,800
Bid Price 15.05
Offer Price 15.45
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE165.00
0.30 0.10 50.00% 174.15
Previous Close 0.20
Open 0.25
High 0.45
Low 0.20
Vol 94,500
Open Interest (OI) 1,37,700
Change in OI -16,200
Bid Price 0.10
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE160.00
0.30 0.10 50.00% 174.15
Previous Close 0.20
Open 0.10
High 0.30
Low 0.05
Vol 2,48,400
Open Interest (OI) 3,83,400
Change in OI -56,700
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE200.00
25.00 7.20 40.45% 149.45
Previous Close 17.80
Open 17.75
High 25.00
Low 16.90
Vol 62,100
Open Interest (OI) 2,59,200
Change in OI -45,900
Bid Price 23.30
Offer Price 25.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE155.00
0.25 0.05 25.00% 174.20
Previous Close 0.20
Open 1.00
High 1.00
Low 0.15
Vol 72,900
Open Interest (OI) 2,61,900
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE210.00
35.05 6.80 24.07% 139.40
Previous Close 28.25
Open 31.50
High 36.05
Low 31.50
Vol 21,600
Open Interest (OI) 89,100
Change in OI -13,500
Bid Price 33.65
Offer Price 36.85
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE195.00
20.80 3.55 20.58% 153.65
Previous Close 17.25
Open 13.05
High 20.80
Low 13.05
Vol 21,600
Open Interest (OI) 51,300
Change in OI 0
Bid Price 19.45
Offer Price 20.70
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE220.00
41.00 3.40 9.04% 133.45
Previous Close 37.60
Open 41.00
High 41.00
Low 41.00
Vol 2,700
Open Interest (OI) 10,800
Change in OI -2,700
Bid Price 39.70
Offer Price 51.90
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE135.00
0.05 0.00 0.00% 174.40
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 1.85
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE225.00
1.10 0.00 0.00% 173.35
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 0.25
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE225.00
42.80 0.00 0.00% 131.65
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 43.95
Offer Price 57.55
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE205.00
0.20 0.00 0.00% 174.25
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 18,900
Open Interest (OI) 75,600
Change in OI -10,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE205.00
40.00 0.00 0.00% 134.45
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 27.25
Offer Price 32.85
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE140.00
1.00 0.00 0.00% 173.45
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE260.00
0.10 0.00 0.00% 174.35
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE260.00
78.00 0.00 0.00% 96.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 94,500
Change in OI 0
Bid Price 84.05
Offer Price 86.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE155.00
21.90 0.00 0.00% 152.55
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 17.35
Offer Price 25.55
Bid Quantity 10,800
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE210.00
0.15 0.00 0.00% 174.30
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 83,700
Open Interest (OI) 4,02,300
Change in OI -48,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,500
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE145.00
0.10 0.00 0.00% 174.35
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE265.00
90.00 0.00 0.00% 84.45
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 78.90
Offer Price 102.55
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE240.00
0.40 0.00 0.00% 174.05
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 0.05
Offer Price 0.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE240.00
64.00 0.00 0.00% 110.45
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 57.05
Offer Price 74.20
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE165.00
16.30 -0.75 -4.40% 158.15
Previous Close 17.05
Open 17.95
High 17.95
Low 16.30
Vol 8,100
Open Interest (OI) 18,900
Change in OI -2,700
Bid Price 9.00
Offer Price 12.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE150.00
28.40 -4.20 -12.88% 146.05
Previous Close 32.60
Open 30.30
High 30.30
Low 28.40
Vol 29,700
Open Interest (OI) 2,700
Change in OI -27,000
Bid Price 20.60
Offer Price 28.10
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE215.00
0.10 -0.05 -33.33% 174.35
Previous Close 0.15
Open 0.10
High 0.10
Low 0.10
Vol 8,100
Open Interest (OI) 67,500
Change in OI -2,700
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE160.00
15.00 -8.50 -36.17% 159.45
Previous Close 23.50
Open 21.75
High 21.95
Low 14.25
Vol 1,21,500
Open Interest (OI) 1,24,200
Change in OI -40,500
Bid Price 14.50
Offer Price 15.55
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE220.00
0.10 -0.10 -50.00% 174.35
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 37,800
Open Interest (OI) 2,48,400
Change in OI -24,300
Bid Price 0.05
Offer Price 0.30
Bid Quantity 75,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE150.00
0.05 -0.05 -50.00% 174.40
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 1,48,500
Open Interest (OI) 2,64,600
Change in OI -91,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 29,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE170.00
6.15 -6.95 -53.05% 168.30
Previous Close 13.10
Open 14.80
High 14.80
Low 5.05
Vol 1,59,300
Open Interest (OI) 3,13,200
Change in OI -13,500
Bid Price 5.80
Offer Price 6.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE190.00
0.40 -0.70 -63.64% 174.05
Previous Close 1.10
Open 1.05
High 1.15
Low 0.30
Vol 8,72,100
Open Interest (OI) 9,82,800
Change in OI -1,29,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 18,900
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE175.00
2.70 -5.85 -68.42% 171.75
Previous Close 8.55
Open 9.10
High 9.10
Low 2.40
Vol 5,42,700
Open Interest (OI) 4,07,700
Change in OI 91,800
Bid Price 2.75
Offer Price 2.90
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE195.00
0.20 -0.45 -69.23% 174.25
Previous Close 0.65
Open 0.60
High 0.60
Low 0.20
Vol 1,75,500
Open Interest (OI) 3,32,100
Change in OI -43,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,900
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE185.00
0.65 -1.55 -70.45% 173.80
Previous Close 2.20
Open 1.90
High 2.55
Low 0.60
Vol 12,20,400
Open Interest (OI) 6,61,500
Change in OI -2,700
Bid Price 0.65
Offer Price 0.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE180.00
1.20 -3.50 -74.47% 173.25
Previous Close 4.70
Open 3.10
High 5.20
Low 1.10
Vol 18,11,700
Open Interest (OI) 12,60,900
Change in OI 2,700
Bid Price 1.15
Offer Price 1.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE200.00
0.10 -0.30 -75.00% 174.35
Previous Close 0.40
Open 0.35
High 0.35
Low 0.10
Vol 2,83,500
Open Interest (OI) 12,01,500
Change in OI -1,16,100
Bid Price 0.10
Offer Price 0.15
Bid Quantity 40,500
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE160.00
3.70 1.65 80.49% 170.75
Previous Close 2.05
Open 2.50
High 3.70
Low 2.00
Vol 1,32,300
Open Interest (OI) 2,24,100
Change in OI 35,100
Bid Price 3.40
Offer Price 3.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE175.00
9.60 4.00 71.43% 164.85
Previous Close 5.60
Open 5.55
High 9.80
Low 5.55
Vol 89,100
Open Interest (OI) 1,32,300
Change in OI 70,200
Bid Price 9.20
Offer Price 9.60
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
7.00 2.80 66.67% 167.45
Previous Close 4.20
Open 4.00
High 7.00
Low 4.00
Vol 1,80,900
Open Interest (OI) 1,86,300
Change in OI 24,300
Bid Price 6.80
Offer Price 7.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE165.00
4.85 1.80 59.02% 169.60
Previous Close 3.05
Open 2.80
High 5.05
Low 2.80
Vol 45,900
Open Interest (OI) 43,200
Change in OI 18,900
Bid Price 4.80
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
PE150.00
1.55 0.55 55.00% 172.90
Previous Close 1.00
Open 0.70
High 1.65
Low 0.70
Vol 37,800
Open Interest (OI) 97,200
Change in OI 21,600
Bid Price 1.40
Offer Price 1.60
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE180.00
11.90 4.20 54.55% 162.55
Previous Close 7.70
Open 7.85
High 12.50
Low 7.65
Vol 83,700
Open Interest (OI) 1,53,900
Change in OI 32,400
Bid Price 11.35
Offer Price 13.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE185.00
15.45 5.45 54.50% 159.00
Previous Close 10.00
Open 15.20
High 15.45
Low 15.20
Vol 8,100
Open Interest (OI) 5,400
Change in OI -5,400
Bid Price 14.50
Offer Price 16.85
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
27.00 7.00 35.00% 147.45
Previous Close 20.00
Open 19.00
High 27.00
Low 19.00
Vol 48,600
Open Interest (OI) 51,300
Change in OI 37,800
Bid Price 24.80
Offer Price 27.50
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE190.00
18.70 4.20 28.97% 155.75
Previous Close 14.50
Open 13.20
High 19.60
Low 13.00
Vol 86,400
Open Interest (OI) 72,900
Change in OI 62,100
Bid Price 18.05
Offer Price 20.55
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE220.00
41.00 3.50 9.33% 133.45
Previous Close 37.50
Open 41.00
High 41.00
Low 41.00
Vol 2,700
Open Interest (OI) 8,100
Change in OI 2,700
Bid Price 39.10
Offer Price 53.10
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE155.00
2.15 0.05 2.38% 172.30
Previous Close 2.10
Open 2.00
High 2.15
Low 2.00
Vol 8,100
Open Interest (OI) 10,800
Change in OI 0
Bid Price 1.70
Offer Price 2.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE210.00
34.40 0.40 1.18% 140.05
Previous Close 34.00
Open 32.00
High 35.40
Low 32.00
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 30.40
Offer Price 40.70
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
84.00 0.45 0.54% 90.45
Previous Close 83.55
Open 77.00
High 84.00
Low 77.00
Vol 10,800
Open Interest (OI) 24,300
Change in OI 0
Bid Price 82.00
Offer Price 97.60
Bid Quantity 13,500
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE195.00
26.00 0.00 0.00% 148.45
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 16.55
Offer Price 25.55
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE145.00
1.30 0.00 0.00% 173.15
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 0.15
Offer Price 3.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE150.00
35.00 0.00 0.00% 139.45
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 22.95
Offer Price 30.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE170.00
13.10 -3.20 -19.63% 161.35
Previous Close 16.30
Open 12.45
High 13.10
Low 12.00
Vol 13,500
Open Interest (OI) 64,800
Change in OI 0
Bid Price 12.85
Offer Price 15.70
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE175.00
9.95 -3.80 -27.64% 164.50
Previous Close 13.75
Open 9.60
High 9.95
Low 9.25
Vol 18,900
Open Interest (OI) 16,200
Change in OI 13,500
Bid Price 9.80
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE190.00
4.90 -2.00 -28.99% 169.55
Previous Close 6.90
Open 7.10
High 7.30
Low 4.15
Vol 4,18,500
Open Interest (OI) 2,94,300
Change in OI 1,67,400
Bid Price 4.55
Offer Price 5.00
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE180.00
7.80 -3.55 -31.28% 166.65
Previous Close 11.35
Open 11.70
High 11.80
Low 7.10
Vol 3,96,900
Open Interest (OI) 4,45,500
Change in OI 1,75,500
Bid Price 7.65
Offer Price 7.80
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE200.00
2.65 -1.40 -34.57% 171.80
Previous Close 4.05
Open 4.30
High 4.30
Low 2.30
Vol 5,15,700
Open Interest (OI) 5,37,300
Change in OI 1,43,100
Bid Price 2.55
Offer Price 2.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE185.00
5.85 -3.15 -35.00% 168.60
Previous Close 9.00
Open 8.75
High 9.20
Low 5.55
Vol 1,02,600
Open Interest (OI) 64,800
Change in OI 37,800
Bid Price 5.90
Offer Price 6.00
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
3.55 -1.95 -35.45% 170.90
Previous Close 5.50
Open 5.05
High 5.45
Low 3.30
Vol 75,600
Open Interest (OI) 51,300
Change in OI 43,200
Bid Price 3.45
Offer Price 3.70
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
2.00 -1.10 -35.48% 172.45
Previous Close 3.10
Open 3.10
High 3.10
Low 2.00
Vol 5,400
Open Interest (OI) 18,900
Change in OI 0
Bid Price 2.15
Offer Price 2.45
Bid Quantity 5,400
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE210.00
1.50 -1.25 -45.45% 172.95
Previous Close 2.75
Open 2.50
High 2.50
Low 1.20
Vol 24,300
Open Interest (OI) 24,300
Change in OI 13,500
Bid Price 1.25
Offer Price 1.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE220.00
0.90 -0.85 -48.57% 173.55
Previous Close 1.75
Open 1.90
High 1.95
Low 0.90
Vol 51,300
Open Interest (OI) 64,800
Change in OI 32,400
Bid Price 0.85
Offer Price 1.05
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE160.00
24.55 -31.15 -55.92% 149.90
Previous Close 55.70
Open 25.00
High 25.00
Low 24.55
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 12.00
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE165.00
16.00 -36.00 -69.23% 158.45
Previous Close 52.00
Open 16.00
High 16.00
Low 16.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 8.70
Offer Price 17.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
CE260.00
0.10 -10.25 -99.03% 174.35
Previous Close 10.35
Open 0.10
High 0.10
Low 0.10
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.10
Offer Price 0.45
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-12-2020
OPTSTK
PE200.00
28.00 -9.75 -25.83% 146.45
Previous Close 37.75
Open 28.00
High 28.00
Low 28.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 23.00
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
31-12-2020
OPTSTK
PE175.00
11.00 -10.65 -49.19% 163.45
Previous Close 21.65
Open 11.00
High 11.00
Low 11.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0

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