Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
172.30
Change Change %
-5.05 -2.85%

Updated:24 Sep, 2020, 15:59 PM IST

BSE
172.40
Change Change %
-5.25 -2.96%

Updated:24 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE175.00
3.50 2.85 438.46% 168.80
Previous Close 0.65
Open 1.75
High 4.25
Low 0.80
Vol 75,600
Open Interest (OI) 37,800
Change in OI -29,700
Bid Price 2.55
Offer Price 4.80
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE180.00
9.00 6.00 200.00% 163.30
Previous Close 3.00
Open 5.40
High 9.00
Low 3.75
Vol 2,86,200
Open Interest (OI) 62,100
Change in OI -1,45,800
Bid Price 3.20
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE200.00
41.10 18.50 81.86% 131.20
Previous Close 22.60
Open 34.25
High 41.10
Low 23.75
Vol 2,78,100
Open Interest (OI) 3,56,400
Change in OI -97,200
Bid Price 13.75
Offer Price 45.45
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE230.00
58.00 24.75 74.44% 114.30
Previous Close 33.25
Open 58.00
High 58.00
Low 56.00
Vol 8,100
Open Interest (OI) 8,100
Change in OI 0
Bid Price 29.90
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE265.00
93.00 39.00 72.22% 79.30
Previous Close 54.00
Open 93.00
High 93.00
Low 93.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 59.95
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE185.00
13.50 5.55 69.81% 158.80
Previous Close 7.95
Open 10.80
High 13.50
Low 9.00
Vol 86,400
Open Interest (OI) 56,700
Change in OI -37,800
Bid Price 4.95
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE225.00
49.75 20.45 69.80% 122.55
Previous Close 29.30
Open 52.50
High 52.50
Low 49.75
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 31.50
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE190.00
18.00 6.05 50.63% 154.30
Previous Close 11.95
Open 13.25
High 19.00
Low 13.25
Vol 3,69,900
Open Interest (OI) 2,02,500
Change in OI -2,26,800
Bid Price 12.15
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE195.00
23.75 5.30 28.73% 148.55
Previous Close 18.45
Open 21.30
High 23.75
Low 19.25
Vol 64,800
Open Interest (OI) 1,48,500
Change in OI -21,600
Bid Price 12.80
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE220.00
48.35 7.35 17.93% 123.95
Previous Close 41.00
Open 45.70
High 50.00
Low 44.05
Vol 1,10,700
Open Interest (OI) 81,000
Change in OI -43,200
Bid Price 42.55
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE215.00
40.75 6.00 17.27% 131.55
Previous Close 34.75
Open 40.00
High 41.00
Low 38.75
Vol 37,800
Open Interest (OI) 1,02,600
Change in OI -21,600
Bid Price 22.05
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE210.00
38.00 5.30 16.21% 134.30
Previous Close 32.70
Open 36.00
High 38.90
Low 34.00
Vol 1,08,000
Open Interest (OI) 2,70,000
Change in OI -10,800
Bid Price 23.05
Offer Price 0.00
Bid Quantity 62,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE205.00
33.50 4.00 13.56% 138.80
Previous Close 29.50
Open 30.20
High 33.50
Low 28.50
Vol 32,400
Open Interest (OI) 72,900
Change in OI -18,900
Bid Price 30.00
Offer Price 53.05
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE250.00
74.20 5.55 8.08% 98.10
Previous Close 68.65
Open 74.80
High 74.80
Low 74.20
Vol 8,100
Open Interest (OI) 0
Change in OI 0
Bid Price 44.95
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE260.00
88.50 6.00 7.27% 83.80
Previous Close 82.50
Open 84.50
High 88.60
Low 84.25
Vol 70,200
Open Interest (OI) 37,800
Change in OI -32,400
Bid Price 54.85
Offer Price 99.70
Bid Quantity 2,700
Offer Quantity 24,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE240.00
63.60 0.10 0.16% 108.70
Previous Close 63.50
Open 67.60
High 67.60
Low 63.60
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 68.00
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE225.00
0.05 0.00 0.00% 172.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 1,89,000
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,10,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE270.00
0.05 0.00 0.00% 172.25
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE205.00
0.05 0.00 0.00% 172.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 78,300
Open Interest (OI) 3,96,900
Change in OI -27,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,18,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE230.00
0.05 0.00 0.00% 172.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 10,800
Open Interest (OI) 3,26,700
Change in OI -8,100
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,23,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 172.25
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 0.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE280.00
98.60 0.00 0.00% 73.70
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 74.95
Offer Price 0.00
Bid Quantity 2,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 172.25
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE250.00
0.05 0.00 0.00% 172.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 27,000
Open Interest (OI) 2,45,700
Change in OI -27,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,70,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE150.00
0.45 0.00 0.00% 171.85
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 0.90
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE245.00
0.10 0.00 0.00% 172.20
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,62,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE235.00
0.05 0.00 0.00% 172.25
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 86,400
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,80,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE255.00
0.05 0.00 0.00% 172.25
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 0.05
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE215.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 70,200
Open Interest (OI) 4,96,800
Change in OI 10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,24,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE220.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,21,500
Open Interest (OI) 7,64,100
Change in OI 10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,45,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE260.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 18,900
Open Interest (OI) 40,500
Change in OI -13,500
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 35,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE210.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,35,000
Open Interest (OI) 11,12,400
Change in OI 75,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,04,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE240.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 24,300
Open Interest (OI) 3,32,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,50,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE200.00
0.05 -0.05 -50.00% 172.25
Previous Close 0.10
Open 0.05
High 0.15
Low 0.05
Vol 5,69,700
Open Interest (OI) 10,93,500
Change in OI -1,26,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE165.00
0.05 -0.10 -66.67% 172.25
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 2,700
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE195.00
0.05 -0.15 -75.00% 172.25
Previous Close 0.20
Open 0.05
High 0.10
Low 0.05
Vol 1,97,100
Open Interest (OI) 2,21,400
Change in OI -2,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE170.00
0.05 -0.20 -80.00% 172.25
Previous Close 0.25
Open 0.60
High 0.60
Low 0.05
Vol 89,100
Open Interest (OI) 56,700
Change in OI -56,700
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE190.00
0.05 -0.25 -83.33% 172.25
Previous Close 0.30
Open 0.10
High 0.20
Low 0.05
Vol 5,75,100
Open Interest (OI) 2,48,400
Change in OI -1,35,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE185.00
0.05 -0.40 -88.89% 172.25
Previous Close 0.45
Open 0.10
High 0.40
Low 0.05
Vol 2,75,400
Open Interest (OI) 1,70,100
Change in OI 2,700
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
24-09-2020
OPTSTK
CE265.00
0.10 -0.85 -89.47% 172.20
Previous Close 0.95
Open 0.10
High 0.10
Low 0.10
Vol 2,700
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE180.00
0.05 -0.95 -95.00% 172.25
Previous Close 1.00
Open 0.25
High 0.95
Low 0.05
Vol 3,80,700
Open Interest (OI) 1,24,200
Change in OI -45,900
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE170.00
2.50 -58.25 -95.88% 169.80
Previous Close 60.75
Open 2.50
High 2.50
Low 2.50
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 1.00
Offer Price 3.75
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE175.00
0.10 -3.90 -97.50% 172.20
Previous Close 4.00
Open 1.00
High 2.00
Low 0.10
Vol 99,900
Open Interest (OI) 18,900
Change in OI 10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE260.00
0.10 0.05 100.00% 172.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 5,400
Open Interest (OI) 18,900
Change in OI 5,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE205.00
29.80 12.80 75.29% 142.50
Previous Close 17.00
Open 29.80
High 29.80
Low 29.80
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 16.85
Offer Price 50.05
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE240.00
64.00 27.15 73.68% 108.30
Previous Close 36.85
Open 64.00
High 64.00
Low 64.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 36.05
Offer Price 87.75
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE150.00
2.30 0.95 70.37% 170.00
Previous Close 1.35
Open 2.00
High 2.30
Low 1.55
Vol 59,400
Open Interest (OI) 64,800
Change in OI 27,000
Bid Price 2.20
Offer Price 2.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE265.00
90.00 35.95 66.51% 82.30
Previous Close 54.05
Open 90.00
High 90.00
Low 90.00
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 59.50
Offer Price 113.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE220.00
43.00 17.00 65.38% 129.30
Previous Close 26.00
Open 47.00
High 47.00
Low 43.00
Vol 8,100
Open Interest (OI) 18,900
Change in OI 0
Bid Price 24.35
Offer Price 66.30
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE180.00
14.35 4.45 44.95% 157.95
Previous Close 9.90
Open 12.15
High 14.60
Low 11.15
Vol 5,34,600
Open Interest (OI) 5,75,100
Change in OI 64,800
Bid Price 14.15
Offer Price 14.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE160.00
4.50 1.35 42.86% 167.80
Previous Close 3.15
Open 4.20
High 5.05
Low 3.10
Vol 9,28,800
Open Interest (OI) 4,02,300
Change in OI 1,97,100
Bid Price 4.05
Offer Price 4.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE170.00
8.50 2.50 41.67% 163.80
Previous Close 6.00
Open 7.20
High 8.95
Low 6.20
Vol 7,34,400
Open Interest (OI) 4,18,500
Change in OI 1,51,200
Bid Price 7.95
Offer Price 8.95
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
11.30 3.20 39.51% 161.00
Previous Close 8.10
Open 8.80
High 11.50
Low 8.40
Vol 2,48,400
Open Interest (OI) 1,05,300
Change in OI 64,800
Bid Price 10.30
Offer Price 11.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE190.00
21.95 5.60 34.25% 150.35
Previous Close 16.35
Open 19.50
High 21.95
Low 17.50
Vol 1,35,000
Open Interest (OI) 8,23,500
Change in OI 56,700
Bid Price 20.80
Offer Price 21.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE165.00
6.50 1.60 32.65% 165.80
Previous Close 4.90
Open 5.85
High 6.60
Low 4.60
Vol 91,800
Open Interest (OI) 32,400
Change in OI 27,000
Bid Price 5.50
Offer Price 6.70
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
16.75 3.40 25.47% 155.55
Previous Close 13.35
Open 15.75
High 16.75
Low 14.25
Vol 81,000
Open Interest (OI) 91,800
Change in OI 27,000
Bid Price 17.35
Offer Price 18.20
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE200.00
29.75 5.95 25.00% 142.55
Previous Close 23.80
Open 27.40
High 29.75
Low 25.30
Vol 1,13,400
Open Interest (OI) 4,40,100
Change in OI 70,200
Bid Price 25.20
Offer Price 29.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE195.00
22.30 2.30 11.50% 150.00
Previous Close 20.00
Open 23.70
High 25.50
Low 22.30
Vol 18,900
Open Interest (OI) 51,300
Change in OI -2,700
Bid Price 25.35
Offer Price 34.10
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE210.00
35.10 2.10 6.36% 137.20
Previous Close 33.00
Open 35.80
High 37.50
Low 35.05
Vol 18,900
Open Interest (OI) 1,05,300
Change in OI 2,700
Bid Price 26.25
Offer Price 39.00
Bid Quantity 2,700
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE260.00
83.00 3.00 3.75% 89.30
Previous Close 80.00
Open 82.50
High 84.00
Low 82.00
Vol 1,10,700
Open Interest (OI) 1,32,300
Change in OI 99,900
Bid Price 85.65
Offer Price 89.00
Bid Quantity 2,700
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE225.00
1.10 0.00 0.00% 171.20
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 0.20
Offer Price 4.20
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE225.00
42.80 0.00 0.00% 129.50
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 26.95
Offer Price 71.70
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE195.00
3.55 -0.30 -7.79% 168.75
Previous Close 3.85
Open 3.40
High 4.30
Low 2.95
Vol 1,29,600
Open Interest (OI) 1,78,200
Change in OI 24,300
Bid Price 3.35
Offer Price 3.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE210.00
1.60 -0.20 -11.11% 170.70
Previous Close 1.80
Open 1.60
High 2.05
Low 1.35
Vol 1,89,000
Open Interest (OI) 3,29,400
Change in OI 5,400
Bid Price 1.60
Offer Price 1.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE200.00
2.70 -0.45 -14.29% 169.60
Previous Close 3.15
Open 2.70
High 3.25
Low 2.30
Vol 11,23,200
Open Interest (OI) 11,15,100
Change in OI 3,56,400
Bid Price 2.70
Offer Price 2.75
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE190.00
4.55 -0.80 -14.95% 167.75
Previous Close 5.35
Open 4.75
High 5.40
Low 3.75
Vol 12,09,600
Open Interest (OI) 8,80,200
Change in OI 1,80,900
Bid Price 4.35
Offer Price 4.60
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE175.00
9.30 -1.80 -16.22% 163.00
Previous Close 11.10
Open 7.95
High 10.95
Low 3.10
Vol 1,94,400
Open Interest (OI) 94,500
Change in OI 72,900
Bid Price 8.90
Offer Price 10.90
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE205.00
2.30 -0.45 -16.36% 170.00
Previous Close 2.75
Open 2.65
High 2.65
Low 2.30
Vol 16,200
Open Interest (OI) 43,200
Change in OI 10,800
Bid Price 2.00
Offer Price 2.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE155.00
2.85 -0.65 -18.57% 169.45
Previous Close 3.50
Open 1.25
High 2.85
Low 1.25
Vol 5,400
Open Interest (OI) 0
Change in OI 0
Bid Price 1.95
Offer Price 4.45
Bid Quantity 27,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE180.00
7.40 -1.75 -19.13% 164.90
Previous Close 9.15
Open 8.05
High 8.80
Low 6.55
Vol 8,37,000
Open Interest (OI) 5,37,300
Change in OI 1,24,200
Bid Price 7.20
Offer Price 7.40
Bid Quantity 8,100
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE185.00
5.70 -1.50 -20.83% 166.60
Previous Close 7.20
Open 5.65
High 7.10
Low 5.00
Vol 14,20,200
Open Interest (OI) 2,61,900
Change in OI 2,13,300
Bid Price 5.80
Offer Price 6.15
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE160.00
17.45 -5.55 -24.13% 154.85
Previous Close 23.00
Open 19.50
High 20.60
Low 16.90
Vol 1,05,300
Open Interest (OI) 1,91,700
Change in OI 62,100
Bid Price 3.25
Offer Price 18.60
Bid Quantity 2,700
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE220.00
0.90 -0.30 -25.00% 171.40
Previous Close 1.20
Open 1.00
High 1.20
Low 0.90
Vol 56,700
Open Interest (OI) 2,02,500
Change in OI 8,100
Bid Price 0.80
Offer Price 0.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE215.00
1.05 -0.40 -27.59% 171.25
Previous Close 1.45
Open 1.05
High 1.05
Low 1.05
Vol 2,700
Open Interest (OI) 29,700
Change in OI 0
Bid Price 1.10
Offer Price 1.35
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
0.50 -0.30 -37.50% 171.80
Previous Close 0.80
Open 0.85
High 0.85
Low 0.50
Vol 16,200
Open Interest (OI) 81,000
Change in OI 5,400
Bid Price 0.50
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE170.00
11.50 -7.80 -40.41% 160.80
Previous Close 19.30
Open 12.30
High 13.65
Low 11.05
Vol 89,100
Open Interest (OI) 1,26,900
Change in OI 0
Bid Price 11.20
Offer Price 13.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE240.00
0.25 -1.00 -80.00% 172.05
Previous Close 1.25
Open 0.25
High 0.25
Low 0.25
Vol 2,700
Open Interest (OI) 8,100
Change in OI 0
Bid Price 0.25
Offer Price 1.75
Bid Quantity 5,400
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
26-11-2020
OPTSTK
PE170.00
10.00 1.80 21.95% 162.30
Previous Close 8.20
Open 10.00
High 10.00
Low 10.00
Vol 2,700
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
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