Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
177.35
Change Change %
-3.05 -1.69%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
177.65
Change Change %
-2.85 -1.58%

Updated:23 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
PE220.00
41.00 18.90 85.52% 136.35
Previous Close 22.10
Open 42.00
High 42.00
Low 40.00
Vol 18,900
Open Interest (OI) 1,32,300
Change in OI 0
Bid Price 39.15
Offer Price 46.60
Bid Quantity 54,000
Offer Quantity 18,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE240.00
63.50 22.35 54.31% 113.85
Previous Close 41.15
Open 64.00
High 64.00
Low 63.50
Vol 10,800
Open Interest (OI) 18,900
Change in OI 0
Bid Price 60.05
Offer Price 74.25
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE195.00
18.05 4.15 29.86% 159.30
Previous Close 13.90
Open 13.50
High 20.20
Low 13.50
Vol 1,10,700
Open Interest (OI) 1,72,800
Change in OI -81,000
Bid Price 15.55
Offer Price 19.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE185.00
7.00 1.40 25.00% 170.35
Previous Close 5.60
Open 4.65
High 9.30
Low 4.45
Vol 86,400
Open Interest (OI) 94,500
Change in OI -10,800
Bid Price 6.40
Offer Price 7.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE190.00
11.75 1.85 18.69% 165.60
Previous Close 9.90
Open 8.45
High 15.55
Low 8.45
Vol 5,15,700
Open Interest (OI) 4,86,000
Change in OI -3,18,600
Bid Price 9.90
Offer Price 12.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE205.00
29.50 4.45 17.76% 147.85
Previous Close 25.05
Open 30.00
High 30.00
Low 29.50
Vol 5,400
Open Interest (OI) 94,500
Change in OI -2,700
Bid Price 24.20
Offer Price 29.55
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE200.00
22.00 2.10 10.55% 155.35
Previous Close 19.90
Open 18.80
High 24.95
Low 18.00
Vol 2,13,300
Open Interest (OI) 4,53,600
Change in OI -91,800
Bid Price 20.70
Offer Price 23.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE210.00
32.00 2.50 8.47% 145.35
Previous Close 29.50
Open 28.75
High 35.80
Low 28.30
Vol 72,900
Open Interest (OI) 2,88,900
Change in OI -10,800
Bid Price 30.35
Offer Price 34.95
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE260.00
82.00 3.00 3.80% 95.35
Previous Close 79.00
Open 79.75
High 83.00
Low 79.75
Vol 10,800
Open Interest (OI) 72,900
Change in OI -8,100
Bid Price 70.00
Offer Price 94.45
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE280.00
98.60 2.00 2.07% 78.75
Previous Close 96.60
Open 99.60
High 99.60
Low 98.60
Vol 5,400
Open Interest (OI) 5,400
Change in OI -2,700
Bid Price 89.80
Offer Price 120.65
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE215.00
34.75 0.35 1.02% 142.60
Previous Close 34.40
Open 34.75
High 34.75
Low 34.75
Vol 2,700
Open Interest (OI) 1,24,200
Change in OI -2,700
Bid Price 34.80
Offer Price 38.55
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE225.00
29.30 0.00 0.00% 148.05
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 40.80
Offer Price 55.05
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE270.00
0.05 0.00 0.00% 177.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 21,600
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
24-09-2020
OPTSTK
CE220.00
0.10 0.00 0.00% 177.25
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 1,86,300
Open Interest (OI) 7,58,700
Change in OI -1,08,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE230.00
33.25 0.00 0.00% 144.10
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 48.50
Offer Price 60.80
Bid Quantity 2,700
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE280.00
0.05 0.00 0.00% 177.30
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 0.15
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE160.00
0.05 0.00 0.00% 177.30
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 0.80
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE260.00
0.10 0.00 0.00% 177.25
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 13,500
Open Interest (OI) 56,700
Change in OI -10,800
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
CE250.00
0.05 0.00 0.00% 177.30
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 2,75,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE250.00
68.65 0.00 0.00% 108.70
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 64.00
Offer Price 83.00
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE150.00
0.45 0.00 0.00% 176.90
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 2.65
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% 177.25
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 0.15
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE165.00
0.15 0.00 0.00% 177.20
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 0.40
Bid Quantity 0
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE265.00
0.95 0.00 0.00% 176.40
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 0.15
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE265.00
54.00 0.00 0.00% 123.35
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 74.90
Offer Price 103.30
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE180.00
2.00 -0.30 -13.04% 175.35
Previous Close 2.30
Open 0.95
High 5.70
Low 0.95
Vol 6,56,100
Open Interest (OI) 2,10,600
Change in OI -2,05,200
Bid Price 1.45
Offer Price 3.15
Bid Quantity 13,500
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE215.00
0.10 -0.05 -33.33% 177.25
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,78,200
Open Interest (OI) 4,86,000
Change in OI -1,08,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 91,800
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE175.00
0.50 -0.25 -33.33% 176.85
Previous Close 0.75
Open 0.60
High 1.50
Low 0.35
Vol 2,34,900
Open Interest (OI) 67,500
Change in OI -32,400
Bid Price 0.35
Offer Price 0.45
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
PE170.00
0.15 -0.10 -40.00% 177.20
Previous Close 0.25
Open 0.20
High 0.90
Low 0.15
Vol 64,800
Open Interest (OI) 1,18,800
Change in OI -2,700
Bid Price 0.15
Offer Price 0.25
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE225.00
0.05 -0.05 -50.00% 177.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 83,700
Open Interest (OI) 1,91,700
Change in OI -78,300
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,21,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE230.00
0.05 -0.05 -50.00% 177.30
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 64,800
Open Interest (OI) 3,37,500
Change in OI -43,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,72,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE210.00
0.10 -0.10 -50.00% 177.25
Previous Close 0.20
Open 0.20
High 0.25
Low 0.05
Vol 2,86,200
Open Interest (OI) 10,36,800
Change in OI -1,05,300
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,16,000
Offer Quantity 78,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE240.00
0.05 -0.05 -50.00% 177.30
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 83,700
Open Interest (OI) 3,34,800
Change in OI -59,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE235.00
0.05 -0.05 -50.00% 177.30
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 21,600
Open Interest (OI) 89,100
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,700
Offer Quantity 1,10,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE180.00
1.25 -1.50 -54.55% 176.10
Previous Close 2.75
Open 3.65
High 3.65
Low 0.45
Vol 10,36,800
Open Interest (OI) 1,75,500
Change in OI -32,400
Bid Price 1.25
Offer Price 2.65
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE190.00
0.25 -0.35 -58.33% 177.10
Previous Close 0.60
Open 0.60
High 0.70
Low 0.15
Vol 8,61,300
Open Interest (OI) 3,80,700
Change in OI -2,88,900
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE195.00
0.20 -0.30 -60.00% 177.15
Previous Close 0.50
Open 0.25
High 0.45
Low 0.10
Vol 2,56,500
Open Interest (OI) 2,32,200
Change in OI -67,500
Bid Price 0.15
Offer Price 0.25
Bid Quantity 10,800
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE185.00
0.40 -0.90 -69.23% 176.95
Previous Close 1.30
Open 1.45
High 1.45
Low 0.25
Vol 5,02,200
Open Interest (OI) 1,64,700
Change in OI -13,500
Bid Price 0.30
Offer Price 0.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE200.00
0.10 -0.25 -71.43% 177.25
Previous Close 0.35
Open 0.25
High 0.30
Low 0.10
Vol 7,26,300
Open Interest (OI) 12,20,400
Change in OI -2,83,500
Bid Price 0.10
Offer Price 0.15
Bid Quantity 18,900
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE205.00
0.05 -0.20 -80.00% 177.30
Previous Close 0.25
Open 0.20
High 0.25
Low 0.05
Vol 2,70,000
Open Interest (OI) 4,23,900
Change in OI -1,10,700
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,35,000
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE255.00
0.05 -0.35 -87.50% 177.30
Previous Close 0.40
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 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
24-09-2020
OPTSTK
CE175.00
4.00 -53.10 -92.99% 173.35
Previous Close 57.10
Open 2.70
High 4.00
Low 2.00
Vol 10,800
Open Interest (OI) 8,100
Change in OI 0
Bid Price 3.80
Offer Price 5.25
Bid Quantity 8,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE260.00
80.00 14.00 21.21% 97.35
Previous Close 66.00
Open 79.00
High 80.00
Low 79.00
Vol 21,600
Open Interest (OI) 32,400
Change in OI 0
Bid Price 70.10
Offer Price 93.95
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE195.00
20.00 1.20 6.38% 157.35
Previous Close 18.80
Open 16.65
High 20.00
Low 16.65
Vol 35,100
Open Interest (OI) 51,300
Change in OI 32,400
Bid Price 12.65
Offer Price 20.30
Bid Quantity 62,100
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE185.00
13.25 0.55 4.33% 164.10
Previous Close 12.70
Open 11.50
High 14.85
Low 11.50
Vol 40,500
Open Interest (OI) 62,100
Change in OI 2,700
Bid Price 12.25
Offer Price 12.70
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE210.00
32.85 1.25 3.96% 144.50
Previous Close 31.60
Open 31.00
High 35.25
Low 31.00
Vol 40,500
Open Interest (OI) 99,900
Change in OI 32,400
Bid Price 29.65
Offer Price 34.30
Bid Quantity 24,300
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE200.00
23.25 0.50 2.20% 154.10
Previous Close 22.75
Open 22.00
High 27.00
Low 21.40
Vol 1,62,000
Open Interest (OI) 3,67,200
Change in OI 1,18,800
Bid Price 21.70
Offer Price 24.95
Bid Quantity 27,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE225.00
1.10 0.00 0.00% 176.25
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 0.30
Offer Price 1.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE225.00
42.80 0.00 0.00% 134.55
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 41.70
Offer Price 55.55
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE205.00
17.00 0.00 0.00% 160.35
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 22.15
Offer Price 31.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE220.00
26.00 0.00 0.00% 151.35
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 36.95
Offer Price 48.45
Bid Quantity 62,100
Offer Quantity 62,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE160.00
3.10 0.00 0.00% 174.25
Previous Close 3.10
Open 3.10
High 3.80
Low 2.75
Vol 2,97,000
Open Interest (OI) 2,05,200
Change in OI 1,08,000
Bid Price 3.05
Offer Price 3.20
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
19.30 0.00 0.00% 158.05
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 14.00
Offer Price 18.50
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE240.00
1.25 0.00 0.00% 176.10
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 0.20
Offer Price 0.70
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE190.00
15.90 -0.05 -0.31% 161.45
Previous Close 15.95
Open 14.95
High 18.85
Low 14.25
Vol 5,83,200
Open Interest (OI) 7,66,800
Change in OI 3,56,400
Bid Price 8.15
Offer Price 15.80
Bid Quantity 21,600
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE180.00
9.50 -0.40 -4.04% 167.85
Previous Close 9.90
Open 9.30
High 12.00
Low 8.75
Vol 8,45,100
Open Interest (OI) 5,10,300
Change in OI 1,08,000
Bid Price 9.40
Offer Price 9.90
Bid Quantity 5,400
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE170.00
5.60 -0.35 -5.88% 171.75
Previous Close 5.95
Open 5.80
High 7.20
Low 5.10
Vol 8,72,100
Open Interest (OI) 2,70,000
Change in OI 56,700
Bid Price 5.55
Offer Price 5.75
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
7.75 -0.50 -6.06% 169.60
Previous Close 8.25
Open 7.45
High 9.45
Low 7.40
Vol 1,10,700
Open Interest (OI) 40,500
Change in OI -2,700
Bid Price 7.10
Offer Price 7.60
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE160.00
23.00 -1.60 -6.50% 154.35
Previous Close 24.60
Open 24.85
High 24.85
Low 21.00
Vol 27,000
Open Interest (OI) 1,21,500
Change in OI 8,100
Bid Price 18.15
Offer Price 23.40
Bid Quantity 13,500
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
PE165.00
4.90 -0.35 -6.67% 172.45
Previous Close 5.25
Open 4.90
High 5.05
Low 4.90
Vol 8,100
Open Interest (OI) 2,700
Change in OI 0
Bid Price 2.30
Offer Price 4.30
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE230.00
0.80 -0.10 -11.11% 176.55
Previous Close 0.90
Open 0.85
High 0.95
Low 0.80
Vol 10,800
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE185.00
7.40 -1.05 -12.43% 169.95
Previous Close 8.45
Open 7.75
High 8.40
Low 6.20
Vol 86,400
Open Interest (OI) 48,600
Change in OI 40,500
Bid Price 6.40
Offer Price 7.80
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE180.00
9.45 -2.05 -17.83% 167.90
Previous Close 11.50
Open 11.50
High 12.35
Low 7.80
Vol 9,99,000
Open Interest (OI) 4,10,400
Change in OI 2,21,400
Bid Price 9.00
Offer Price 9.40
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
2.75 -0.70 -20.29% 174.60
Previous Close 3.45
Open 3.60
High 3.60
Low 2.75
Vol 8,100
Open Interest (OI) 32,400
Change in OI 5,400
Bid Price 1.75
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
CE220.00
1.20 -0.35 -22.58% 176.15
Previous Close 1.55
Open 1.60
High 1.65
Low 1.15
Vol 62,100
Open Interest (OI) 1,94,400
Change in OI -5,400
Bid Price 1.20
Offer Price 1.45
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
5.45 -1.90 -25.85% 171.90
Previous Close 7.35
Open 8.00
High 8.00
Low 4.70
Vol 13,50,000
Open Interest (OI) 6,96,600
Change in OI 3,15,900
Bid Price 5.40
Offer Price 5.50
Bid Quantity 2,700
Offer Quantity 8,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE200.00
3.20 -1.30 -28.89% 174.15
Previous Close 4.50
Open 4.95
High 4.95
Low 2.70
Vol 9,72,000
Open Interest (OI) 7,56,000
Change in OI 1,40,400
Bid Price 3.10
Offer Price 3.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE195.00
4.00 -1.65 -29.20% 173.35
Previous Close 5.65
Open 5.75
High 5.75
Low 3.50
Vol 1,67,400
Open Interest (OI) 1,53,900
Change in OI 48,600
Bid Price 2.60
Offer Price 4.30
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
1.35 -0.65 -32.50% 176.00
Previous Close 2.00
Open 1.80
High 2.00
Low 1.35
Vol 18,900
Open Interest (OI) 37,800
Change in OI 10,800
Bid Price 1.35
Offer Price 1.85
Bid Quantity 2,700
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE210.00
1.80 -0.90 -33.33% 175.55
Previous Close 2.70
Open 2.55
High 2.85
Low 1.60
Vol 2,29,500
Open Interest (OI) 3,24,000
Change in OI 40,500
Bid Price 1.80
Offer Price 1.90
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
1.45 -0.90 -38.30% 175.90
Previous Close 2.35
Open 1.45
High 1.45
Low 1.40
Vol 8,100
Open Interest (OI) 29,700
Change in OI -2,700
Bid Price 0.30
Offer Price 2.15
Bid Quantity 62,100
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE175.00
11.10 -46.55 -80.75% 166.25
Previous Close 57.65
Open 9.90
High 11.10
Low 9.90
Vol 29,700
Open Interest (OI) 21,600
Change in OI 0
Bid Price 11.25
Offer Price 12.25
Bid Quantity 2,700
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
HINDPETRO
29-10-2020
OPTSTK
CE260.00
0.05 -16.35 -99.70% 177.30
Previous Close 16.40
Open 0.10
High 0.10
Low 0.05
Vol 13,500
Open Interest (OI) 13,500
Change in OI 0
Bid Price 0.10
Offer Price 0.70
Bid Quantity 16,200
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