Market Dashboard
- You are here:
- Home
- Markets
- Market Dashboard
- Hindustan Petroleum Corporation Ltd.
- F&O
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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
| 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
|
|||||
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.