BullFO

Hindustan Petroleum (HINDPETRO) option chain analysis (30 Sep)

Hindustan Petroleum (HINDPETRO) option chain analysis 30 Sep 2021 expiry

Hindustan Petroleum (HINDPETRO) deals in Refineries

Stock of Hindustan Petroleum closed at 274.80, opened at 280.20 and traded inside a range of 274.10 and 282.40 with a volume of 23.6 lakhs.

Date Close Open High Low Volume
24 Fri Sep 274.80 280.20 282.40 274.10 23.6 lakhs
23 Thu Sep 280.00 276.80 282.45 276.80 32.22 lakhs
22 Wed Sep 276.60 271.50 278.40 270.80 22.03 lakhs
21 Tue Sep 271.75 271.50 273.30 266.50 34.14 lakhs
20 Mon Sep 272.50 282.00 282.00 270.10 62.79 lakhs
  • Price action analysis of HINDPETRO based on a short term time period is

  • Price action analysis of HINDPETRO based on a short to mid term time period is

nse chart

Hindustan Petroleum has a LOT size of 1

Call of strike 280.00 has highest open interest of 568 with 568.00 total contracts traded, and a volume of 1174500 and is trading at a premium of 2.75 Click here to view HINDPETRO 280.00 Call price analysis

Put of strike 275.00 has highest open interest of 436 with 436.00 total contracts traded, and a volume of 307800 and is trading at a premium of 4.45 Click here to view HINDPETRO 275.00 Put price analysis

Most active HINDPETRO Calls & Puts

Strike Premium Open Interest Contracts Volume
HINDPETRO 280 CE 2.75 568 568.00 11.75 lakhs
HINDPETRO 275 PE 4.45 436 436.00 3.08 lakhs
HINDPETRO 285 CE 1.75 377 377.00 7.78 lakhs
HINDPETRO 290 CE 1.00 323 323.00 8.32 lakhs
HINDPETRO 300 CE 0.50 296 296.00 13.85 lakhs
HINDPETRO 275 CE 4.55 190 190.00 3.19 lakhs
HINDPETRO 270 PE 2.40 157 157.00 6.43 lakhs
HINDPETRO 280 PE 7.60 134 134.00 3.13 lakhs
HINDPETRO 310 CE 0.30 129 129.00 2.51 lakhs
HINDPETRO 260 PE 0.85 125 125.00 4 lakhs
HINDPETRO 270 CE 7.35 113 113.00 2.94 lakhs
HINDPETRO 282 CE 2.25 78 78.00 1.19 lakhs
HINDPETRO 265 PE 1.45 62 62.00 1.84 lakhs
HINDPETRO 295 CE 0.70 50 50.00 1.51 lakhs
HINDPETRO 250 PE 0.45 42 42.00 4.78 lakhs
HINDPETRO 320 CE 0.25 34 34.00 2.27 lakhs
HINDPETRO 255 PE 0.65 16 16.00 2.24 lakhs
HINDPETRO 325 CE 0.15 15 15.00 0.08 lakhs
HINDPETRO 285 PE 11.95 13 13.00 0.38 lakhs
HINDPETRO 260 CE 15.95 10 10.00 2.43 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart HINDPETRO

HINDPETRO in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HINDPETRO 272 CE 7.15 9.60 9.60 5.20 3 3.00 0.51 lakhs
HINDPETRO 270 CE 7.35 12.50 12.50 7.00 113 113.00 2.94 lakhs
HINDPETRO 267 CE 10.35 0.00 0.00 0.00 0 0.00 0.16 lakhs
HINDPETRO 265 CE 11.15 14.05 14.05 11.15 3 3.00 0.7 lakhs
HINDPETRO 262 CE 15.10 0.00 0.00 0.00 0 0.00 0.3 lakhs
HINDPETRO 260 CE 15.95 17.55 17.55 15.10 10 10.00 2.43 lakhs
HINDPETRO 257 CE 16.10 0.00 0.00 0.00 0 0.00 0.08 lakhs
HINDPETRO 255 CE 23.65 23.65 23.65 23.65 1 1.00 0.35 lakhs
HINDPETRO 252 CE 41.00 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 250 CE 25.50 25.50 25.50 25.50 1 1.00 1 lakhs
HINDPETRO 247 CE 43.95 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 245 CE 10.35 0.00 0.00 0.00 0 0.00 0.05 lakhs
HINDPETRO 242 CE 47.05 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 240 CE 32.05 0.00 0.00 0.00 0 0.00 0.08 lakhs
HINDPETRO 237 CE 50.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 235 CE 56.90 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 232 CE 53.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 230 CE 60.85 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 227 CE 57.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 225 CE 64.90 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 222 CE 60.85 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 220 CE 69.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 217 CE 64.65 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 215 CE 73.40 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 212 CE 68.55 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 210 CE 77.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 207 CE 72.55 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 205 CE 82.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 202 CE 76.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 200 CE 55.00 0.00 0.00 0.00 0 0.00 0.05 lakhs
HINDPETRO 197 CE 80.90 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 195 CE 91.50 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 192 CE 85.25 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 190 CE 96.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 187 CE 89.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 185 CE 101.00 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 182 CE 94.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 180 CE 105.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 177 CE 98.75 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 175 CE 110.65 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 172 CE 103.40 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 170 CE 115.50 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 167 CE 108.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 165 CE 120.40 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 162 CE 112.85 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 160 CE 120.40 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 157 CE 117.65 0.00 0.00 0.00 0 0.00 0 lakhs

HINDPETRO Call (CE) of strike 272.25 has an intrinsic value of 2.55 rupees

 chart HINDPETRO 272.25 CE

HINDPETRO Call (CE) of strike 270.00 has an intrinsic value of 4.8 rupees

 chart HINDPETRO 270.00 CE

HINDPETRO out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
HINDPETRO 275 CE 4.55 8.60 9.90 4.20 190 190.00 3.19 lakhs
HINDPETRO 277 CE 8.40 0.00 0.00 0.00 0 0.00 0.81 lakhs
HINDPETRO 280 CE 2.75 6.10 6.95 2.50 568 568.00 11.75 lakhs
HINDPETRO 282 CE 2.25 6.35 6.35 2.20 78 78.00 1.19 lakhs
HINDPETRO 285 CE 1.75 4.60 5.05 1.60 377 377.00 7.78 lakhs
HINDPETRO 287 CE 3.70 3.70 3.70 3.70 1 1.00 0.46 lakhs
HINDPETRO 290 CE 1.00 3.20 3.50 0.85 323 323.00 8.32 lakhs
HINDPETRO 292 CE 2.05 0.00 0.00 0.00 0 0.00 0.76 lakhs
HINDPETRO 295 CE 0.70 2.05 2.25 0.60 50 50.00 1.51 lakhs
HINDPETRO 297 CE 0.40 0.25 0.50 0.25 2 2.00 0.43 lakhs
HINDPETRO 300 CE 0.50 1.75 1.75 0.45 296 296.00 13.85 lakhs
HINDPETRO 302 CE 3.90 0.00 0.00 0.00 0 0.00 0.19 lakhs
HINDPETRO 305 CE 0.30 0.75 0.75 0.30 3 3.00 1.89 lakhs
HINDPETRO 307 CE 3.10 0.00 0.00 0.00 0 0.00 0.03 lakhs
HINDPETRO 310 CE 0.30 1.00 1.35 0.25 129 129.00 2.51 lakhs
HINDPETRO 312 CE 0.85 0.00 0.00 0.00 0 0.00 0.03 lakhs
HINDPETRO 315 CE 14.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 317 CE 14.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 320 CE 0.25 0.55 0.60 0.20 34 34.00 2.27 lakhs
HINDPETRO 322 CE 2.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 325 CE 0.15 0.15 0.25 0.15 15 15.00 0.08 lakhs
HINDPETRO 327 CE 12.35 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 330 CE 0.15 0.20 0.20 0.15 3 3.00 0.97 lakhs
HINDPETRO 332 CE 11.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 335 CE 1.05 0.00 0.00 0.00 0 0.00 0.05 lakhs
HINDPETRO 337 CE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 340 CE 0.05 0.05 0.05 0.05 2 2.00 1.49 lakhs
HINDPETRO 342 CE 9.45 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 345 CE 0.05 0.05 0.05 0.05 2 2.00 0.46 lakhs

HINDPETRO Call (CE) of strike 275.00 has an intrinsic value of 0 rupees

 chart HINDPETRO 275.00 CE

HINDPETRO Call (CE) of strike 277.25 has an intrinsic value of 0 rupees

 chart HINDPETRO 277.25 CE

HINDPETRO in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HINDPETRO 275 PE 4.45 3.10 5.00 2.60 436 436.00 3.08 lakhs
HINDPETRO 277 PE 5.75 5.70 5.75 5.70 2 2.00 0.7 lakhs
HINDPETRO 280 PE 7.60 5.35 8.55 4.55 134 134.00 3.13 lakhs
HINDPETRO 282 PE 9.85 9.65 9.90 9.05 5 5.00 0.11 lakhs
HINDPETRO 285 PE 11.95 8.90 11.95 8.90 13 13.00 0.38 lakhs
HINDPETRO 287 PE 35.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 290 PE 15.90 14.35 15.90 13.70 5 5.00 0.14 lakhs
HINDPETRO 292 PE 38.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 295 PE 30.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 297 PE 42.00 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 300 PE 25.70 23.35 25.70 23.35 2 2.00 0.05 lakhs
HINDPETRO 302 PE 45.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 305 PE 36.50 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 307 PE 48.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 310 PE 39.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 312 PE 52.25 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 315 PE 43.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 317 PE 55.90 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 320 PE 46.75 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 322 PE 59.60 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 325 PE 50.45 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 327 PE 63.45 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 330 PE 54.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 332 PE 67.35 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 335 PE 58.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 337 PE 71.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 340 PE 62.05 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 342 PE 75.35 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 345 PE 66.10 0.00 0.00 0.00 0 0.00 0 lakhs

HINDPETRO Put (PE) of strike 275.00 has an intrinsic value of 0.19999999999999 rupees

 chart HINDPETRO 275.00 PE

HINDPETRO Put (PE) of strike 277.25 has an intrinsic value of 2.45 rupees

 chart HINDPETRO 277.25 PE

HINDPETRO out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
HINDPETRO 272 PE 2.40 2.75 2.75 2.40 2 2.00 0.32 lakhs
HINDPETRO 270 PE 2.40 1.85 2.90 1.80 157 157.00 6.43 lakhs
HINDPETRO 267 PE 1.90 0.00 0.00 0.00 0 0.00 1.67 lakhs
HINDPETRO 265 PE 1.45 1.20 1.85 1.00 62 62.00 1.84 lakhs
HINDPETRO 262 PE 2.25 0.00 0.00 0.00 0 0.00 0.49 lakhs
HINDPETRO 260 PE 0.85 0.90 1.10 0.65 125 125.00 4 lakhs
HINDPETRO 257 PE 1.20 0.00 0.00 0.00 0 0.00 0.49 lakhs
HINDPETRO 255 PE 0.65 0.55 0.65 0.50 16 16.00 2.24 lakhs
HINDPETRO 252 PE 2.35 0.00 0.00 0.00 0 0.00 0.16 lakhs
HINDPETRO 250 PE 0.45 0.20 0.60 0.20 42 42.00 4.78 lakhs
HINDPETRO 247 PE 1.15 0.00 0.00 0.00 0 0.00 0.49 lakhs
HINDPETRO 245 PE 0.10 0.10 0.10 0.10 5 5.00 1.03 lakhs
HINDPETRO 242 PE 2.50 0.00 0.00 0.00 0 0.00 0.03 lakhs
HINDPETRO 240 PE 0.30 0.20 0.30 0.15 9 9.00 2.4 lakhs
HINDPETRO 237 PE 1.85 0.00 0.00 0.00 0 0.00 0.05 lakhs
HINDPETRO 235 PE 0.20 0.00 0.00 0.00 0 0.00 0.22 lakhs
HINDPETRO 232 PE 10.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 230 PE 0.10 0.10 0.10 0.10 1 1.00 0.89 lakhs
HINDPETRO 227 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 225 PE 4.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 222 PE 8.00 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 220 PE 0.10 0.00 0.00 0.00 0 0.00 0.03 lakhs
HINDPETRO 217 PE 6.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 215 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 212 PE 5.75 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 210 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 207 PE 4.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 205 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 202 PE 4.00 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 200 PE 0.05 0.00 0.00 0.00 0 0.00 0.11 lakhs
HINDPETRO 197 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 195 PE 0.95 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 192 PE 2.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 190 PE 0.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 187 PE 2.15 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 185 PE 0.50 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 182 PE 1.70 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 180 PE 0.40 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 177 PE 1.35 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 175 PE 0.25 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 172 PE 1.05 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 170 PE 0.20 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 167 PE 0.80 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 165 PE 0.15 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 162 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 160 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
HINDPETRO 157 PE 0.45 0.00 0.00 0.00 0 0.00 0 lakhs

HINDPETRO Put (PE) of strike 272.25 has an intrinsic value of 0 rupees

 chart HINDPETRO 272.25 PE

HINDPETRO Put (PE) of strike 270.00 has an intrinsic value of 0 rupees

 chart HINDPETRO 270.00 PE