Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
232.70
Change Change %
1.30 0.56%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
232.65
Change Change %
1.35 0.58%

Updated:20 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
CE275.00
1.35 0.95 237.50% 231.35
Previous Close 0.40
Open 1.35
High 1.35
Low 1.35
Vol 5,400
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 27,000
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE220.00
13.85 1.80 14.94% 218.85
Previous Close 12.05
Open 13.00
High 15.10
Low 13.00
Vol 27,000
Open Interest (OI) 1,35,000
Change in OI 8,100
Bid Price 10.10
Offer Price 12.95
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
0.40 0.05 14.29% 232.30
Previous Close 0.35
Open 0.50
High 0.50
Low 0.30
Vol 18,900
Open Interest (OI) 1,91,700
Change in OI 5,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE225.00
8.70 0.80 10.13% 224.00
Previous Close 7.90
Open 8.70
High 10.65
Low 8.00
Vol 32,400
Open Interest (OI) 1,37,700
Change in OI -13,500
Bid Price 7.45
Offer Price 8.80
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE245.00
8.95 0.00 0.00% 223.75
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 12.45
Offer Price 14.35
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% 184.70
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 42.15
Offer Price 54.95
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% 232.55
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 3.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE280.00
48.00 0.00 0.00% 184.70
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 47.00
Offer Price 48.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE260.00
26.65 0.00 0.00% 206.05
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 27.35
Offer Price 28.90
Bid Quantity 5,400
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% 232.60
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% 195.70
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 31.45
Offer Price 33.40
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE210.00
26.50 0.00 0.00% 206.20
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 21.50
Offer Price 23.20
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE230.00
5.00 -0.10 -1.96% 227.70
Previous Close 5.10
Open 5.50
High 6.80
Low 4.60
Vol 12,36,600
Open Interest (OI) 7,64,100
Change in OI -32,400
Bid Price 4.80
Offer Price 5.05
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE235.00
2.70 -0.25 -8.47% 230.00
Previous Close 2.95
Open 2.40
High 3.95
Low 2.40
Vol 15,60,600
Open Interest (OI) 8,39,700
Change in OI 51,300
Bid Price 2.60
Offer Price 2.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE250.00
17.80 -1.95 -9.87% 214.90
Previous Close 19.75
Open 17.80
High 17.80
Low 17.80
Vol 2,700
Open Interest (OI) 6,45,300
Change in OI -2,700
Bid Price 17.85
Offer Price 20.50
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE240.00
9.30 -1.25 -11.85% 223.40
Previous Close 10.55
Open 9.00
High 10.10
Low 7.60
Vol 78,300
Open Interest (OI) 2,45,700
Change in OI -10,800
Bid Price 8.85
Offer Price 10.15
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE235.00
5.40 -1.05 -16.28% 227.30
Previous Close 6.45
Open 5.25
High 6.15
Low 4.25
Vol 3,51,000
Open Interest (OI) 5,42,700
Change in OI 13,500
Bid Price 5.30
Offer Price 5.70
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE265.00
0.25 -0.05 -16.67% 232.45
Previous Close 0.30
Open 0.25
High 0.25
Low 0.25
Vol 2,700
Open Interest (OI) 16,200
Change in OI -2,700
Bid Price 0.05
Offer Price 0.40
Bid Quantity 86,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE240.00
1.45 -0.30 -17.14% 231.25
Previous Close 1.75
Open 2.00
High 2.30
Low 1.35
Vol 18,33,300
Open Interest (OI) 27,45,900
Change in OI -1,45,800
Bid Price 1.40
Offer Price 1.50
Bid Quantity 21,600
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE230.00
3.00 -0.65 -17.81% 229.70
Previous Close 3.65
Open 2.75
High 3.30
Low 2.15
Vol 14,82,300
Open Interest (OI) 17,84,700
Change in OI -35,100
Bid Price 2.95
Offer Price 3.10
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE255.00
0.35 -0.10 -22.22% 232.35
Previous Close 0.45
Open 0.60
High 0.60
Low 0.35
Vol 18,900
Open Interest (OI) 1,24,200
Change in OI -8,100
Bid Price 0.15
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE270.00
0.15 -0.05 -25.00% 232.55
Previous Close 0.20
Open 0.30
High 0.55
Low 0.10
Vol 1,40,400
Open Interest (OI) 3,10,500
Change in OI 13,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 54,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE260.00
0.25 -0.10 -28.57% 232.45
Previous Close 0.35
Open 0.40
High 0.40
Low 0.25
Vol 1,13,400
Open Interest (OI) 6,58,800
Change in OI -37,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 32,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE225.00
1.30 -0.60 -31.58% 231.40
Previous Close 1.90
Open 1.30
High 1.65
Low 1.00
Vol 6,91,200
Open Interest (OI) 8,64,000
Change in OI -24,300
Bid Price 1.25
Offer Price 1.35
Bid Quantity 2,700
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE200.00
0.20 -0.10 -33.33% 232.50
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 8,100
Open Interest (OI) 2,10,600
Change in OI -5,400
Bid Price 0.20
Offer Price 0.25
Bid Quantity 24,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE215.00
0.35 -0.20 -36.36% 232.35
Previous Close 0.55
Open 0.50
High 0.50
Low 0.35
Vol 35,100
Open Interest (OI) 2,72,700
Change in OI -5,400
Bid Price 0.30
Offer Price 0.35
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE280.00
0.15 -0.10 -40.00% 232.55
Previous Close 0.25
Open 0.15
High 0.15
Low 0.15
Vol 27,000
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE250.00
0.35 -0.25 -41.67% 232.35
Previous Close 0.60
Open 0.60
High 0.80
Low 0.35
Vol 9,82,800
Open Interest (OI) 15,95,700
Change in OI -32,400
Bid Price 0.35
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
CE245.00
0.55 -0.45 -45.00% 232.15
Previous Close 1.00
Open 1.10
High 1.25
Low 0.55
Vol 7,53,300
Open Interest (OI) 9,09,900
Change in OI -5,400
Bid Price 0.20
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-04-2021
OPTSTK
PE220.00
0.50 -0.45 -47.37% 232.20
Previous Close 0.95
Open 0.75
High 0.75
Low 0.45
Vol 6,37,200
Open Interest (OI) 13,79,700
Change in OI -5,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 13,500
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE230.00
8.25 0.00 0.00% 224.45
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 6.05
Offer Price 10.00
Bid Quantity 8,100
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% 198.55
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 32.35
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
PE190.00
1.05 0.00 0.00% 231.65
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 0.15
Offer Price 2.00
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% 212.70
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 10.00
Offer Price 39.30
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% 227.70
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 0.35
Offer Price 6.15
Bid Quantity 51,300
Offer Quantity 51,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
PE240.00
8.70 0.00 0.00% 224.00
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 9.50
Offer Price 31.25
Bid Quantity 8,100
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE235.00
9.45 -0.60 -5.97% 223.25
Previous Close 10.05
Open 10.20
High 10.20
Low 8.00
Vol 13,500
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.00
Offer Price 9.65
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE240.00
6.40 -0.45 -6.57% 226.30
Previous Close 6.85
Open 7.00
High 7.85
Low 6.20
Vol 99,900
Open Interest (OI) 2,32,200
Change in OI 18,900
Bid Price 6.50
Offer Price 6.90
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
4.40 -0.60 -12.00% 228.30
Previous Close 5.00
Open 4.40
High 4.40
Low 4.25
Vol 8,100
Open Interest (OI) 13,500
Change in OI 0
Bid Price 3.00
Offer Price 4.50
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
27-05-2021
OPTSTK
CE260.00
1.60 -1.90 -54.29% 231.10
Previous Close 3.50
Open 2.50
High 2.50
Low 1.60
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 1.50
Offer Price 2.75
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
3.50 -25.10 -87.76% 229.20
Previous Close 28.60
Open 3.50
High 3.50
Low 3.50
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 5.00
Bid Quantity 51,300
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