Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
204.60
Change Change %
9.35 4.79%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
204.55
Change Change %
9.35 4.79%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE230.00
2.65 1.10 70.97% 201.95
Previous Close 1.55
Open 1.65
High 2.85
Low 1.60
Vol 2,98,200
Open Interest (OI) 1,84,800
Change in OI 4,200
Bid Price 2.45
Offer Price 2.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE215.00
6.05 2.35 63.51% 198.55
Previous Close 3.70
Open 4.10
High 6.30
Low 4.10
Vol 2,22,600
Open Interest (OI) 63,000
Change in OI 6,300
Bid Price 5.95
Offer Price 6.05
Bid Quantity 8,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE260.00
0.80 0.30 60.00% 203.80
Previous Close 0.50
Open 0.60
High 0.80
Low 0.60
Vol 14,700
Open Interest (OI) 23,100
Change in OI 4,200
Bid Price 0.45
Offer Price 0.90
Bid Quantity 4,200
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE205.00
10.10 3.75 59.06% 194.50
Previous Close 6.35
Open 7.00
High 10.25
Low 6.70
Vol 3,71,700
Open Interest (OI) 1,09,200
Change in OI 0
Bid Price 9.95
Offer Price 10.25
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE210.00
7.85 2.90 58.59% 196.75
Previous Close 4.95
Open 5.45
High 8.30
Low 5.25
Vol 16,61,100
Open Interest (OI) 3,42,300
Change in OI 8,400
Bid Price 7.75
Offer Price 8.00
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE240.00
1.50 0.55 57.89% 203.10
Previous Close 0.95
Open 1.05
High 1.65
Low 1.00
Vol 21,000
Open Interest (OI) 50,400
Change in OI 2,100
Bid Price 1.50
Offer Price 1.80
Bid Quantity 2,100
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE200.00
12.85 4.55 54.82% 191.75
Previous Close 8.30
Open 8.15
High 12.85
Low 8.15
Vol 12,18,000
Open Interest (OI) 3,75,900
Change in OI -1,40,700
Bid Price 12.60
Offer Price 12.85
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE220.00
4.40 1.50 51.72% 200.20
Previous Close 2.90
Open 3.10
High 4.95
Low 3.00
Vol 10,64,700
Open Interest (OI) 2,91,900
Change in OI 1,42,800
Bid Price 4.45
Offer Price 4.70
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE190.00
19.25 6.35 49.22% 185.35
Previous Close 12.90
Open 13.40
High 19.25
Low 13.40
Vol 92,400
Open Interest (OI) 88,200
Change in OI -25,200
Bid Price 18.85
Offer Price 19.80
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE225.00
3.50 1.15 48.94% 201.10
Previous Close 2.35
Open 3.00
High 3.80
Low 2.90
Vol 39,900
Open Interest (OI) 18,900
Change in OI 4,200
Bid Price 3.25
Offer Price 3.60
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE185.00
22.70 7.15 45.98% 181.90
Previous Close 15.55
Open 20.70
High 22.70
Low 18.70
Vol 25,200
Open Interest (OI) 14,700
Change in OI -10,500
Bid Price 22.55
Offer Price 23.75
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE195.00
15.30 4.65 43.66% 189.30
Previous Close 10.65
Open 11.50
High 15.30
Low 11.40
Vol 90,300
Open Interest (OI) 33,600
Change in OI -37,800
Bid Price 15.35
Offer Price 16.00
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE250.00
1.00 0.30 42.86% 203.60
Previous Close 0.70
Open 1.05
High 1.30
Low 1.00
Vol 25,200
Open Interest (OI) 23,100
Change in OI 0
Bid Price 0.60
Offer Price 1.25
Bid Quantity 2,100
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE180.00
26.90 7.95 41.95% 177.70
Previous Close 18.95
Open 21.55
High 26.90
Low 21.55
Vol 21,000
Open Interest (OI) 73,500
Change in OI 6,300
Bid Price 26.90
Offer Price 27.95
Bid Quantity 2,100
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE215.00
25.75 0.00 0.00% 178.85
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 15.30
Offer Price 16.30
Bid Quantity 2,100
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE130.00
0.15 0.00 0.00% 204.45
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 0.05
Offer Price 0.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE140.00
0.55 0.00 0.00% 204.05
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 0.15
Offer Price 1.00
Bid Quantity 6,300
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE220.00
27.70 0.00 0.00% 176.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 18.75
Offer Price 19.80
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE165.00
1.50 0.00 0.00% 203.10
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 0.20
Offer Price 2.05
Bid Quantity 2,100
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE230.00
36.70 0.00 0.00% 167.90
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 26.35
Offer Price 28.85
Bid Quantity 16,800
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE160.00
25.25 0.00 0.00% 179.35
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 43.25
Offer Price 46.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE260.00
62.00 0.00 0.00% 142.60
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 54.00
Offer Price 55.00
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE170.00
25.75 0.00 0.00% 178.85
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 34.60
Offer Price 37.05
Bid Quantity 14,700
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE145.00
1.05 0.00 0.00% 203.55
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 0.15
Offer Price 1.70
Bid Quantity 10,500
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE265.00
77.50 0.00 0.00% 127.10
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 58.45
Offer Price 61.90
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE240.00
54.40 0.00 0.00% 150.20
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 34.95
Offer Price 38.25
Bid Quantity 4,200
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE150.00
0.40 0.00 0.00% 204.20
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 0.20
Offer Price 1.00
Bid Quantity 21,000
Offer Quantity 31,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE175.00
2.00 -0.30 -13.04% 202.60
Previous Close 2.30
Open 2.00
High 2.00
Low 2.00
Vol 4,200
Open Interest (OI) 46,200
Change in OI 0
Bid Price 1.30
Offer Price 1.90
Bid Quantity 4,200
Offer Quantity 21,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE210.00
13.00 -6.90 -34.67% 191.60
Previous Close 19.90
Open 15.50
High 15.50
Low 13.00
Vol 18,900
Open Interest (OI) 31,500
Change in OI 0
Bid Price 12.05
Offer Price 13.20
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE205.00
10.15 -6.20 -37.92% 194.45
Previous Close 16.35
Open 11.50
High 12.55
Low 10.00
Vol 16,800
Open Interest (OI) 10,500
Change in OI 6,300
Bid Price 9.65
Offer Price 10.75
Bid Quantity 2,100
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE160.00
0.55 -0.35 -38.89% 204.05
Previous Close 0.90
Open 0.60
High 0.60
Low 0.55
Vol 10,500
Open Interest (OI) 35,700
Change in OI -2,100
Bid Price 0.45
Offer Price 0.50
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE200.00
7.60 -4.90 -39.20% 197.00
Previous Close 12.50
Open 11.20
High 11.20
Low 7.20
Vol 3,23,400
Open Interest (OI) 2,01,600
Change in OI 16,800
Bid Price 7.50
Offer Price 7.90
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE195.00
5.50 -4.35 -44.16% 199.10
Previous Close 9.85
Open 8.75
High 8.75
Low 5.50
Vol 1,07,100
Open Interest (OI) 60,900
Change in OI -4,200
Bid Price 5.25
Offer Price 5.85
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE190.00
3.95 -3.50 -46.98% 200.65
Previous Close 7.45
Open 7.00
High 7.05
Low 3.80
Vol 2,39,400
Open Interest (OI) 1,74,300
Change in OI -6,300
Bid Price 3.85
Offer Price 4.20
Bid Quantity 6,300
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE180.00
2.05 -1.90 -48.10% 202.55
Previous Close 3.95
Open 4.00
High 4.00
Low 2.05
Vol 1,47,000
Open Interest (OI) 1,72,200
Change in OI -12,600
Bid Price 1.85
Offer Price 2.15
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE185.00
2.75 -2.75 -50.00% 201.85
Previous Close 5.50
Open 4.10
High 4.10
Low 2.75
Vol 58,800
Open Interest (OI) 46,200
Change in OI 0
Bid Price 2.60
Offer Price 3.15
Bid Quantity 4,200
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
PE170.00
0.90 -1.10 -55.00% 203.70
Previous Close 2.00
Open 1.25
High 1.50
Low 0.90
Vol 21,000
Open Interest (OI) 1,44,900
Change in OI 4,200
Bid Price 0.90
Offer Price 1.20
Bid Quantity 4,200
Offer Quantity 6,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
25-06-2020
OPTSTK
CE255.00
1.10 -14.85 -93.10% 203.50
Previous Close 15.95
Open 1.10
High 1.10
Low 1.10
Vol 8,400
Open Interest (OI) 0
Change in OI 0
Bid Price 0.30
Offer Price 1.30
Bid Quantity 2,100
Offer Quantity 33,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE225.00
6.00 0.00 0.00% 198.60
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 6.75
Offer Price 10.65
Bid Quantity 37,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE230.00
6.50 0.00 0.00% 198.10
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 5.90
Offer Price 8.40
Bid Quantity 32,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE260.00
64.00 0.00 0.00% 140.60
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 55.15
Offer Price 60.50
Bid Quantity 37,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE235.00
4.35 0.00 0.00% 200.25
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 4.25
Offer Price 7.50
Bid Quantity 37,800
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE190.00
17.00 0.00 0.00% 187.60
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 21.40
Offer Price 25.75
Bid Quantity 37,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE180.00
9.50 0.00 0.00% 195.10
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 5.40
Offer Price 8.25
Bid Quantity 5,400
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE185.00
19.00 0.00 0.00% 185.60
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 24.90
Offer Price 29.80
Bid Quantity 37,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
CE200.00
12.50 0.00 0.00% 192.10
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 15.50
Offer Price 20.45
Bid Quantity 37,800
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE200.00
17.65 0.00 0.00% 186.95
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 13.25
Offer Price 14.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE220.00
31.00 0.00 0.00% 173.60
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 24.10
Offer Price 27.65
Bid Quantity 32,400
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
30-07-2020
OPTSTK
PE230.00
34.00 -5.00 -12.82% 170.60
Previous Close 39.00
Open 34.00
High 34.00
Low 34.00
Vol 2,700
Open Interest (OI) 5,400
Change in OI 2,700
Bid Price 19.65
Offer Price 34.55
Bid Quantity 62,100
Offer Quantity 10,800

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
Listen to the latest songs, only on JioSaavn.com