Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
292.25
Change Change %
1.05 0.36%

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

BSE
292.00
Change Change %
0.75 0.26%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 285.00
1.80 0.20 12.50% 290.45
Previous Close 1.60
Open 1.30
High 2.20
Low 1.30
Vol 2,70,900
Open Interest (OI) 1,47,000
Change in OI -8,400
Bid Price 1.55
Offer Price 2.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 290.00
3.30 0.05 1.54% 288.95
Previous Close 3.25
Open 3.05
High 4.15
Low 2.80
Vol 3,46,500
Open Interest (OI) 2,79,300
Change in OI -2,100
Bid Price 3.25
Offer Price 3.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 300.00
9.40 0.10 1.08% 282.85
Previous Close 9.30
Open 10.20
High 10.90
Low 9.20
Vol 16,800
Open Interest (OI) 54,600
Change in OI -6,300
Bid Price 4.80
Offer Price 10.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 285.00
8.90 0.05 0.56% 283.35
Previous Close 8.85
Open 10.00
High 10.00
Low 7.65
Vol 18,900
Open Interest (OI) 35,700
Change in OI -2,100
Bid Price 7.85
Offer Price 9.45
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 270.00
27.30 0.00 0.00% 264.95
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 15.05
Offer Price 28.80
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 270.00
0.30 0.00 0.00% 291.95
Previous Close 0.30
Open 0.40
High 0.50
Low 0.30
Vol 1,32,300
Open Interest (OI) 4,87,200
Change in OI -23,100
Bid Price 0.25
Offer Price 0.35
Bid Quantity 39,900
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 335.00
0.25 0.00 0.00% 292.00
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 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 335.00
38.40 0.00 0.00% 253.85
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 41.35
Offer Price 44.45
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 315.00
0.40 0.00 0.00% 291.85
Previous Close 0.40
Open 0.25
High 0.40
Low 0.25
Vol 4,200
Open Interest (OI) 75,600
Change in OI -2,100
Bid Price 0.20
Offer Price 0.40
Bid Quantity 8,400
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 315.00
22.50 0.00 0.00% 269.75
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 20.00
Offer Price 28.50
Bid Quantity 4,200
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 280.00
12.50 0.00 0.00% 279.75
Previous Close 12.50
Open 12.00
High 13.35
Low 10.90
Vol 25,200
Open Interest (OI) 1,63,800
Change in OI -18,900
Bid Price 6.40
Offer Price 12.70
Bid Quantity 42,000
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 280.00
0.75 0.00 0.00% 291.50
Previous Close 0.75
Open 0.70
High 1.10
Low 0.65
Vol 3,23,400
Open Interest (OI) 5,64,900
Change in OI -29,400
Bid Price 0.70
Offer Price 0.85
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 260.00
28.10 0.00 0.00% 264.15
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 29.15
Offer Price 38.20
Bid Quantity 10,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 260.00
0.20 0.00 0.00% 292.05
Previous Close 0.20
Open 0.35
High 0.35
Low 0.05
Vol 31,500
Open Interest (OI) 1,30,200
Change in OI -29,400
Bid Price 0.05
Offer Price 0.00
Bid Quantity 27,300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 250.00
46.00 0.00 0.00% 246.25
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 40.15
Offer Price 42.95
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 250.00
0.05 0.00 0.00% 292.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,100
Open Interest (OI) 77,700
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 275.00
22.15 0.00 0.00% 270.10
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 10.20
Offer Price 23.00
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 275.00
0.40 0.00 0.00% 291.85
Previous Close 0.40
Open 0.50
High 0.70
Low 0.15
Vol 65,100
Open Interest (OI) 1,13,400
Change in OI -21,000
Bid Price 0.40
Offer Price 0.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 240.00
0.10 0.00 0.00% 292.15
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 0.00
Offer Price 2.60
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 325.00
0.35 0.00 0.00% 291.90
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 330.00
0.05 0.00 0.00% 292.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 4,200
Open Interest (OI) 60,900
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 330.00
35.20 0.00 0.00% 257.05
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 35.35
Offer Price 43.75
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 245.00
0.40 0.00 0.00% 291.85
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 320.00
0.15 0.00 0.00% 292.10
Previous Close 0.15
Open 0.10
High 0.15
Low 0.10
Vol 29,400
Open Interest (OI) 2,26,800
Change in OI -27,300
Bid Price 0.10
Offer Price 0.30
Bid Quantity 25,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 320.00
29.90 0.00 0.00% 262.35
Previous Close 29.90
Open 29.90
High 29.90
Low 29.90
Vol 2,100
Open Interest (OI) 14,700
Change in OI 0
Bid Price 27.35
Offer Price 32.70
Bid Quantity 10,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 310.00
0.45 0.00 0.00% 291.80
Previous Close 0.45
Open 0.70
High 0.70
Low 0.30
Vol 1,68,000
Open Interest (OI) 2,64,600
Change in OI -60,900
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 310.00
15.00 0.00 0.00% 277.25
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 13.30
Offer Price 24.90
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 375.00
83.30 0.00 0.00% 208.95
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 70.30
Offer Price 94.90
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 340.00
0.20 0.00 0.00% 292.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,200
Open Interest (OI) 31,500
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 340.00
49.60 0.00 0.00% 242.65
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 42.15
Offer Price 55.05
Bid Quantity 52,500
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 235.00
0.50 0.00 0.00% 291.75
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 0.50
Bid Quantity 0
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 295.00
5.65 0.00 0.00% 286.60
Previous Close 5.65
Open 5.75
High 7.10
Low 5.55
Vol 54,600
Open Interest (OI) 27,300
Change in OI -16,800
Bid Price 5.35
Offer Price 7.20
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 305.00
12.80 0.00 0.00% 279.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 6.90
Offer Price 20.85
Bid Quantity 42,000
Offer Quantity 42,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 200.00
89.75 0.00 0.00% 202.50
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 89.60
Offer Price 92.85
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 350.00
0.50 0.00 0.00% 291.75
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 0.25
Bid Quantity 0
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 255.00
0.50 0.00 0.00% 291.75
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
25-07-2019
OPTSTK
CE 265.00
29.25 0.00 0.00% 263.00
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 20.10
Offer Price 33.05
Bid Quantity 42,000
Offer Quantity 52,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
PE 265.00
0.25 0.00 0.00% 292.00
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 12,600
Open Interest (OI) 77,700
Change in OI -2,100
Bid Price 0.20
Offer Price 0.00
Bid Quantity 2,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 355.00
0.25 0.00 0.00% 292.00
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 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 295.00
2.75 -0.15 -5.17% 289.50
Previous Close 2.90
Open 4.25
High 4.40
Low 2.25
Vol 3,61,200
Open Interest (OI) 3,44,400
Change in OI -2,100
Bid Price 2.40
Offer Price 2.85
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 300.00
1.60 -0.10 -5.88% 290.65
Previous Close 1.70
Open 2.75
High 2.75
Low 1.15
Vol 6,59,400
Open Interest (OI) 5,75,400
Change in OI -88,200
Bid Price 1.40
Offer Price 1.70
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 290.00
5.05 -0.45 -8.18% 287.20
Previous Close 5.50
Open 5.50
High 6.00
Low 4.00
Vol 2,91,900
Open Interest (OI) 1,61,700
Change in OI -65,100
Bid Price 3.90
Offer Price 5.60
Bid Quantity 4,200
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-07-2019
OPTSTK
CE 305.00
0.70 -0.15 -17.65% 291.55
Previous Close 0.85
Open 1.25
High 1.30
Low 0.70
Vol 1,09,200
Open Interest (OI) 2,49,900
Change in OI -23,100
Bid Price 0.65
Offer Price 1.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 290.00
11.25 0.40 3.69% 281.00
Previous Close 10.85
Open 11.25
High 12.15
Low 10.45
Vol 39,900
Open Interest (OI) 50,400
Change in OI 16,800
Bid Price 10.70
Offer Price 11.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 330.00
3.45 0.00 0.00% 288.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,100
Change in OI 0
Bid Price 2.05
Offer Price 3.30
Bid Quantity 4,200
Offer Quantity 14,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 270.00
3.65 0.00 0.00% 288.60
Previous Close 3.65
Open 3.65
High 3.65
Low 3.65
Vol 2,100
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.65
Offer Price 5.00
Bid Quantity 12,600
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 320.00
4.10 0.00 0.00% 288.15
Previous Close 4.10
Open 4.20
High 4.30
Low 4.10
Vol 14,700
Open Interest (OI) 33,600
Change in OI 0
Bid Price 3.45
Offer Price 4.15
Bid Quantity 10,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 320.00
35.00 0.00 0.00% 257.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 28.85
Offer Price 32.15
Bid Quantity 2,100
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 285.00
19.95 0.00 0.00% 272.30
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 15.90
Offer Price 18.10
Bid Quantity 16,800
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 285.00
7.60 0.00 0.00% 284.65
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 8.85
Offer Price 9.35
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 310.00
6.30 0.00 0.00% 285.95
Previous Close 6.30
Open 6.55
High 6.55
Low 6.05
Vol 16,800
Open Interest (OI) 67,200
Change in OI 6,300
Bid Price 5.95
Offer Price 6.60
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 310.00
21.20 0.00 0.00% 271.05
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 21.70
Offer Price 24.45
Bid Quantity 6,300
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 340.00
2.15 0.00 0.00% 290.10
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 1.00
Offer Price 2.20
Bid Quantity 6,300
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 280.00
24.50 0.00 0.00% 267.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,600
Change in OI 0
Bid Price 18.75
Offer Price 21.25
Bid Quantity 18,900
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 280.00
6.95 0.00 0.00% 285.30
Previous Close 6.95
Open 6.95
High 6.95
Low 6.95
Vol 2,100
Open Interest (OI) 65,100
Change in OI 2,100
Bid Price 7.05
Offer Price 7.40
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 260.00
35.15 0.00 0.00% 257.10
Previous Close 35.15
Open 35.65
High 35.65
Low 35.15
Vol 4,200
Open Interest (OI) 6,300
Change in OI 0
Bid Price 34.20
Offer Price 36.75
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 260.00
3.80 0.00 0.00% 288.45
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 2.15
Offer Price 3.45
Bid Quantity 4,200
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 295.00
13.00 0.00 0.00% 279.25
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 11.55
Offer Price 12.20
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 295.00
13.90 0.00 0.00% 278.35
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 13.50
Offer Price 14.20
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 290.00
14.00 0.00 0.00% 278.25
Previous Close 14.00
Open 13.35
High 14.00
Low 13.10
Vol 37,800
Open Interest (OI) 1,02,900
Change in OI 37,800
Bid Price 13.10
Offer Price 14.65
Bid Quantity 16,800
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 305.00
7.75 0.00 0.00% 284.50
Previous Close 7.75
Open 7.75
High 7.75
Low 7.75
Vol 2,100
Open Interest (OI) 18,900
Change in OI 0
Bid Price 7.55
Offer Price 8.15
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 305.00
20.00 0.00 0.00% 272.25
Previous Close 20.00
Open 20.00
High 20.00
Low 20.00
Vol 2,100
Open Interest (OI) 6,300
Change in OI 0
Bid Price 18.35
Offer Price 20.80
Bid Quantity 2,100
Offer Quantity 16,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 250.00
49.00 0.00 0.00% 243.25
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 43.05
Offer Price 45.65
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 250.00
1.50 0.00 0.00% 290.75
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 4,200
Open Interest (OI) 39,900
Change in OI 4,200
Bid Price 1.50
Offer Price 2.30
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 300.00
10.40 0.00 0.00% 281.85
Previous Close 10.40
Open 10.00
High 10.40
Low 9.20
Vol 31,500
Open Interest (OI) 2,16,300
Change in OI 18,900
Bid Price 9.40
Offer Price 10.05
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 300.00
16.80 0.00 0.00% 275.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,600
Change in OI 0
Bid Price 15.35
Offer Price 17.05
Bid Quantity 10,500
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
PE 275.00
5.75 0.00 0.00% 286.50
Previous Close 5.75
Open 5.75
High 5.75
Low 5.75
Vol 2,100
Open Interest (OI) 12,600
Change in OI 2,100
Bid Price 5.50
Offer Price 6.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-08-2019
OPTSTK
CE 325.00
4.10 0.00 0.00% 288.15
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 2.75
Offer Price 4.15
Bid Quantity 2,100
Offer Quantity 16,800

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