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
180.40
| Change | Change % |
| -8.80 | -4.65% |
Updated:22 Sep, 2020, 16:11 PM IST |
|
BSE
180.50
| Change | Change % |
| -8.55 | -4.52% |
Updated:22 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 PE185.00 |
5.40 | 4.10 | 315.38% | 175.00 |
|
Previous Close 1.30
Open 1.85
High 6.85
Low 1.55
Vol 5,26,500
Open Interest (OI) 1,08,000
Change in OI -37,800
Bid Price 4.40
Offer Price 5.85
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE190.00 |
9.25 | 6.00 | 184.62% | 171.15 |
|
Previous Close 3.25
Open 2.45
High 11.05
Low 2.40
Vol 12,66,300
Open Interest (OI) 8,07,300
Change in OI -2,83,500
Bid Price 9.25
Offer Price 9.55
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE180.00 |
1.70 | 0.95 | 126.67% | 178.70 |
|
Previous Close 0.75
Open 1.10
High 3.35
Low 1.10
Vol 14,82,300
Open Interest (OI) 4,23,900
Change in OI 40,500
Bid Price 1.60
Offer Price 1.90
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE260.00 |
0.10 | 0.05 | 100.00% | 180.30 |
|
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 21,600
Open Interest (OI) 67,500
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE195.00 |
13.90 | 6.90 | 98.57% | 166.50 |
|
Previous Close 7.00
Open 8.90
High 15.15
Low 8.00
Vol 1,10,700
Open Interest (OI) 2,56,500
Change in OI -59,400
Bid Price 13.85
Offer Price 14.45
Bid Quantity 2,700
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE250.00 |
68.65 | 27.45 | 66.63% | 111.75 |
|
Previous Close 41.20
Open 68.65
High 68.65
Low 68.65
Vol 2,700
Open Interest (OI) 8,100
Change in OI 0
Bid Price 59.40
Offer Price 81.65
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE200.00 |
19.40 | 7.60 | 64.41% | 161.00 |
|
Previous Close 11.80
Open 13.75
High 20.90
Low 12.70
Vol 2,16,000
Open Interest (OI) 5,48,100
Change in OI -1,35,000
Bid Price 18.80
Offer Price 19.70
Bid Quantity 2,700
Offer Quantity 32,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE205.00 |
25.00 | 8.80 | 54.32% | 155.40 |
|
Previous Close 16.20
Open 20.90
High 25.05
Low 20.90
Vol 32,400
Open Interest (OI) 1,02,600
Change in OI -16,200
Bid Price 23.60
Offer Price 24.55
Bid Quantity 5,400
Offer Quantity 27,000
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE280.00 |
96.60 | 28.30 | 41.43% | 83.80 |
|
Previous Close 68.30
Open 96.00
High 96.60
Low 96.00
Vol 5,400
Open Interest (OI) 8,100
Change in OI 0
Bid Price 97.65
Offer Price 108.65
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE210.00 |
29.50 | 8.50 | 40.48% | 150.90 |
|
Previous Close 21.00
Open 22.80
High 30.35
Low 22.80
Vol 1,45,800
Open Interest (OI) 3,02,400
Change in OI -1,13,400
Bid Price 28.65
Offer Price 29.65
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE215.00 |
34.40 | 8.60 | 33.33% | 146.00 |
|
Previous Close 25.80
Open 31.80
High 34.50
Low 29.75
Vol 97,200
Open Interest (OI) 1,26,900
Change in OI -78,300
Bid Price 33.70
Offer Price 34.60
Bid Quantity 13,500
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE260.00 |
79.00 | 18.00 | 29.51% | 101.40 |
|
Previous Close 61.00
Open 79.00
High 79.00
Low 79.00
Vol 2,700
Open Interest (OI) 81,000
Change in OI 0
Bid Price 78.15
Offer Price 91.40
Bid Quantity 2,700
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE225.00 |
29.30 | 0.00 | 0.00% | 151.10 |
|
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 38.55
Offer Price 52.30
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% | 180.35 |
|
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 CE215.00 |
0.20 | 0.00 | 0.00% | 180.20 |
|
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 4,34,700
Open Interest (OI) 6,12,900
Change in OI -2,16,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 18,900
Offer Quantity 1,29,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE220.00 |
22.10 | 0.00 | 0.00% | 158.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,43,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE230.00 |
33.25 | 0.00 | 0.00% | 147.15 |
|
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 41.80
Offer Price 56.75
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE160.00 |
0.05 | 0.00 | 0.00% | 180.35 |
|
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% | 180.35 |
|
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 81,000
Open Interest (OI) 2,78,100
Change in OI -72,900
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,800
Offer Quantity 29,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE240.00 |
41.15 | 0.00 | 0.00% | 139.25 |
|
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 50.65
Offer Price 69.55
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% | 179.95 |
|
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% | 180.30 |
|
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 |
0.10 | 0.00 | 0.00% | 180.30 |
|
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE255.00 |
0.40 | 0.00 | 0.00% | 180.00 |
|
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 CE265.00 |
0.95 | 0.00 | 0.00% | 179.45 |
|
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 PE265.00 |
54.00 | 0.00 | 0.00% | 126.40 |
|
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 70.95
Offer Price 91.30
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE175.00 |
0.65 | -0.05 | -7.14% | 179.75 |
|
Previous Close 0.70
Open 0.90
High 1.65
Low 0.50
Vol 3,83,400
Open Interest (OI) 97,200
Change in OI 37,800
Bid Price 0.60
Offer Price 1.30
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE220.00 |
0.10 | -0.05 | -33.33% | 180.30 |
|
Previous Close 0.15
Open 0.10
High 0.20
Low 0.05
Vol 3,53,700
Open Interest (OI) 8,58,600
Change in OI -2,26,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 1,75,500
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE210.00 |
0.20 | -0.10 | -33.33% | 180.20 |
|
Previous Close 0.30
Open 0.30
High 0.30
Low 0.10
Vol 8,45,100
Open Interest (OI) 11,44,800
Change in OI -3,15,900
Bid Price 0.15
Offer Price 0.20
Bid Quantity 37,800
Offer Quantity 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE165.00 |
0.15 | -0.10 | -40.00% | 180.25 |
|
Previous Close 0.25
Open 0.50
High 0.50
Low 0.15
Vol 5,400
Open Interest (OI) 8,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE225.00 |
0.10 | -0.10 | -50.00% | 180.30 |
|
Previous Close 0.20
Open 0.10
High 0.15
Low 0.05
Vol 81,000
Open Interest (OI) 2,70,000
Change in OI -56,700
Bid Price 0.10
Offer Price 0.15
Bid Quantity 13,500
Offer Quantity 21,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE230.00 |
0.10 | -0.10 | -50.00% | 180.30 |
|
Previous Close 0.20
Open 0.15
High 0.15
Low 0.05
Vol 3,29,400
Open Interest (OI) 3,96,900
Change in OI -1,83,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 56,700
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE280.00 |
0.05 | -0.05 | -50.00% | 180.35 |
|
Previous Close 0.10
Open 0.25
High 0.25
Low 0.05
Vol 5,400
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE205.00 |
0.20 | -0.40 | -66.67% | 180.20 |
|
Previous Close 0.60
Open 0.40
High 0.50
Low 0.20
Vol 4,07,700
Open Interest (OI) 5,48,100
Change in OI -97,200
Bid Price 0.20
Offer Price 0.25
Bid Quantity 29,700
Offer Quantity 10,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK PE170.00 |
0.15 | -0.30 | -66.67% | 180.25 |
|
Previous Close 0.45
Open 0.45
High 1.45
Low 0.15
Vol 4,05,000
Open Interest (OI) 1,24,200
Change in OI -70,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE240.00 |
0.05 | -0.10 | -66.67% | 180.35 |
|
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 2,43,000
Open Interest (OI) 4,05,000
Change in OI -1,83,600
Bid Price 0.05
Offer Price 0.15
Bid Quantity 83,700
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE195.00 |
0.45 | -0.95 | -67.86% | 179.95 |
|
Previous Close 1.40
Open 1.25
High 1.25
Low 0.40
Vol 5,69,700
Open Interest (OI) 2,99,700
Change in OI -67,500
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE200.00 |
0.30 | -0.70 | -70.00% | 180.10 |
|
Previous Close 1.00
Open 0.60
High 0.90
Low 0.30
Vol 13,31,100
Open Interest (OI) 16,33,500
Change in OI -1,26,900
Bid Price 0.30
Offer Price 0.35
Bid Quantity 35,100
Offer Quantity 16,200
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE190.00 |
0.70 | -1.65 | -70.21% | 179.70 |
|
Previous Close 2.35
Open 2.80
High 3.10
Low 0.55
Vol 19,87,200
Open Interest (OI) 6,69,600
Change in OI 2,37,600
Bid Price 0.70
Offer Price 0.75
Bid Quantity 5,400
Offer Quantity 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE180.00 |
2.85 | -6.85 | -70.62% | 177.55 |
|
Previous Close 9.70
Open 6.05
High 9.80
Low 2.50
Vol 4,83,300
Open Interest (OI) 2,05,200
Change in OI 83,700
Bid Price 2.90
Offer Price 3.10
Bid Quantity 18,900
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 24-09-2020 |
OPTSTK CE185.00 |
1.20 | -3.80 | -76.00% | 179.20 |
|
Previous Close 5.00
Open 2.00
High 3.10
Low 1.20
Vol 4,91,400
Open Interest (OI) 1,80,900
Change in OI 1,67,400
Bid Price 1.30
Offer Price 1.55
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 |
8.25 | 4.30 | 108.86% | 172.15 |
|
Previous Close 3.95
Open 6.15
High 8.25
Low 6.15
Vol 62,100
Open Interest (OI) 40,500
Change in OI 35,100
Bid Price 6.95
Offer Price 9.00
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 |
5.85 | 2.70 | 85.71% | 174.55 |
|
Previous Close 3.15
Open 4.90
High 10.20
Low 4.15
Vol 5,18,400
Open Interest (OI) 2,10,600
Change in OI 1,43,100
Bid Price 5.40
Offer Price 5.90
Bid Quantity 8,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE185.00 |
12.70 | 4.60 | 56.79% | 167.70 |
|
Previous Close 8.10
Open 9.00
High 13.00
Low 9.00
Vol 54,000
Open Interest (OI) 54,000
Change in OI 8,100
Bid Price 11.80
Offer Price 12.40
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 | 14.85 | 53.13% | 137.60 |
|
Previous Close 27.95
Open 42.80
High 42.80
Low 42.80
Vol 2,700
Open Interest (OI) 2,700
Change in OI 0
Bid Price 37.25
Offer Price 49.45
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE180.00 |
9.25 | 3.20 | 52.89% | 171.15 |
|
Previous Close 6.05
Open 6.80
High 10.60
Low 6.75
Vol 7,04,700
Open Interest (OI) 3,99,600
Change in OI 1,35,000
Bid Price 9.10
Offer Price 9.95
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 |
15.05 | 4.70 | 45.41% | 165.35 |
|
Previous Close 10.35
Open 10.80
High 16.40
Low 10.80
Vol 3,69,900
Open Interest (OI) 4,10,400
Change in OI 97,200
Bid Price 15.05
Offer Price 15.50
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE210.00 |
31.60 | 9.85 | 45.29% | 148.80 |
|
Previous Close 21.75
Open 28.00
High 31.60
Low 27.50
Vol 37,800
Open Interest (OI) 70,200
Change in OI 35,100
Bid Price 30.15
Offer Price 30.80
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 |
18.80 | 5.70 | 43.51% | 161.60 |
|
Previous Close 13.10
Open 16.05
High 19.80
Low 16.05
Vol 13,500
Open Interest (OI) 16,200
Change in OI 8,100
Bid Price 17.95
Offer Price 19.80
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 |
22.75 | 6.45 | 39.57% | 157.65 |
|
Previous Close 16.30
Open 17.00
High 23.20
Low 17.00
Vol 1,35,000
Open Interest (OI) 2,45,700
Change in OI 81,000
Bid Price 21.95
Offer Price 22.60
Bid Quantity 16,200
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE205.00 |
17.00 | 0.00 | 0.00% | 163.40 |
|
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 22.40
Offer Price 29.90
Bid Quantity 18,900
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% | 154.40 |
|
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 33.20
Offer Price 47.25
Bid Quantity 62,100
Offer Quantity 62,100
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE260.00 |
66.00 | 0.00 | 0.00% | 114.40 |
|
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 66.75
Offer Price 79.00
Bid Quantity 62,100
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE240.00 |
1.25 | 0.00 | 0.00% | 179.15 |
|
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 29-10-2020 |
OPTSTK PE160.00 |
3.25 | -1.05 | -24.42% | 177.15 |
|
Previous Close 4.30
Open 2.45
High 3.70
Low 2.45
Vol 1,40,400
Open Interest (OI) 91,800
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK PE150.00 |
2.00 | -0.75 | -27.27% | 178.40 |
|
Previous Close 2.75
Open 2.00
High 2.00
Low 1.25
Vol 27,000
Open Interest (OI) 24,300
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE195.00 |
5.65 | -2.35 | -29.38% | 174.75 |
|
Previous Close 8.00
Open 7.00
High 7.15
Low 5.25
Vol 86,400
Open Interest (OI) 1,08,000
Change in OI 40,500
Bid Price 5.30
Offer Price 6.00
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 | -8.40 | -30.32% | 161.10 |
|
Previous Close 27.70
Open 19.30
High 19.30
Low 19.30
Vol 2,700
Open Interest (OI) 75,600
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE190.00 |
7.45 | -3.30 | -30.70% | 172.95 |
|
Previous Close 10.75
Open 8.10
High 9.00
Low 6.85
Vol 6,72,300
Open Interest (OI) 3,75,300
Change in OI 2,13,300
Bid Price 7.30
Offer Price 7.50
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 |
2.35 | -1.15 | -32.86% | 178.05 |
|
Previous Close 3.50
Open 2.10
High 2.35
Low 2.00
Vol 18,900
Open Interest (OI) 32,400
Change in OI -5,400
Bid Price 1.65
Offer Price 2.30
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 |
4.55 | -2.45 | -35.00% | 175.85 |
|
Previous Close 7.00
Open 7.55
High 7.55
Low 4.20
Vol 8,50,500
Open Interest (OI) 6,15,600
Change in OI 1,70,100
Bid Price 4.50
Offer Price 4.70
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 |
11.40 | -7.10 | -38.38% | 169.00 |
|
Previous Close 18.50
Open 13.00
High 13.50
Low 10.85
Vol 2,78,100
Open Interest (OI) 1,86,300
Change in OI 1,48,500
Bid Price 11.20
Offer Price 11.90
Bid Quantity 5,400
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE205.00 |
3.25 | -2.20 | -40.37% | 177.15 |
|
Previous Close 5.45
Open 4.00
High 4.00
Low 3.25
Vol 32,400
Open Interest (OI) 24,300
Change in OI 13,500
Bid Price 3.25
Offer Price 3.65
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE220.00 |
1.65 | -1.15 | -41.07% | 178.75 |
|
Previous Close 2.80
Open 2.30
High 2.40
Low 1.40
Vol 1,97,100
Open Interest (OI) 2,02,500
Change in OI 8,100
Bid Price 1.35
Offer Price 1.60
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 |
2.60 | -1.85 | -41.57% | 177.80 |
|
Previous Close 4.45
Open 3.75
High 3.95
Low 2.40
Vol 4,32,000
Open Interest (OI) 2,83,500
Change in OI 75,600
Bid Price 2.60
Offer Price 2.80
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 |
0.90 | -0.85 | -48.57% | 179.50 |
|
Previous Close 1.75
Open 1.50
High 1.50
Low 0.90
Vol 64,800
Open Interest (OI) 75,600
Change in OI 10,800
Bid Price 0.85
Offer Price 1.00
Bid Quantity 2,700
Offer Quantity 2,700
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE225.00 |
1.10 | -1.40 | -56.00% | 179.30 |
|
Previous Close 2.50
Open 2.10
High 2.10
Low 1.10
Vol 5,400
Open Interest (OI) 5,400
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE160.00 |
24.60 | -44.60 | -64.45% | 155.80 |
|
Previous Close 69.20
Open 28.00
High 28.00
Low 24.60
Vol 1,13,400
Open Interest (OI) 1,13,400
Change in OI 0
Bid Price 24.40
Offer Price 28.00
Bid Quantity 27,000
Offer Quantity 18,900
|
|||||
| Contract Expiry Date |
Type | Current price | Change | Change % | Premium / Discount |
|---|---|---|---|---|---|
| HINDPETRO 29-10-2020 |
OPTSTK CE185.00 |
8.45 | -42.15 | -83.30% | 171.95 |
|
Previous Close 50.60
Open 9.00
High 9.20
Low 8.45
Vol 10,800
Open Interest (OI) 5,400
|
|||||
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.