Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
868.90
Change Change %
-27.20 -3.04%

Updated:17 Jun, 2019, 15:59 PM IST

BSE
868.70
Change Change %
-26.20 -2.93%

Updated:17 Jun, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 960.00
4.10 0.40 10.81% 864.80
Previous Close 3.70
Open 8.70
High 8.70
Low 3.30
Vol 50,400
Open Interest (OI) 40,600
Change in OI 700
Bid Price 2.65
Offer Price 4.00
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 900.00
44.95 2.70 6.39% 823.95
Previous Close 42.25
Open 28.45
High 44.95
Low 28.45
Vol 43,400
Open Interest (OI) 20,300
Change in OI -10,500
Bid Price 41.40
Offer Price 45.35
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1000.00
2.20 0.10 4.76% 866.70
Previous Close 2.10
Open 3.00
High 3.00
Low 2.00
Vol 36,400
Open Interest (OI) 96,600
Change in OI -9,100
Bid Price 2.00
Offer Price 2.20
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 860.00
20.05 0.85 4.43% 848.85
Previous Close 19.20
Open 16.55
High 21.15
Low 13.45
Vol 41,300
Open Interest (OI) 11,900
Change in OI -1,400
Bid Price 20.05
Offer Price 21.00
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 880.00
28.40 1.20 4.41% 840.50
Previous Close 27.20
Open 19.00
High 29.00
Low 18.00
Vol 53,200
Open Interest (OI) 23,100
Change in OI -6,300
Bid Price 28.45
Offer Price 30.00
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 840.00
12.60 0.35 2.86% 856.30
Previous Close 12.25
Open 8.50
High 13.30
Low 8.20
Vol 43,400
Open Interest (OI) 18,200
Change in OI 5,600
Bid Price 10.35
Offer Price 14.75
Bid Quantity 2,100
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 980.00
2.65 0.05 1.92% 866.25
Previous Close 2.60
Open 3.50
High 3.75
Low 2.25
Vol 25,200
Open Interest (OI) 48,300
Change in OI -6,300
Bid Price 2.30
Offer Price 2.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 740.00
8.00 0.00 0.00% 860.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 2,800
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 800.00
202.00 0.00 0.00% 666.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 68.15
Offer Price 75.55
Bid Quantity 2,800
Offer Quantity 7,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 800.00
2.25 0.00 0.00% 866.65
Previous Close 2.25
Open 4.20
High 4.20
Low 1.95
Vol 5,600
Open Interest (OI) 8,400
Change in OI 0
Bid Price 3.10
Offer Price 5.85
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1000.00
89.00 0.00 0.00% 779.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,300
Change in OI 0
Bid Price 131.00
Offer Price 136.25
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1140.00
2.40 0.00 0.00% 866.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 920.00
59.90 0.00 0.00% 809.00
Previous Close 59.90
Open 45.00
High 59.90
Low 42.70
Vol 2,800
Open Interest (OI) 14,000
Change in OI -1,400
Bid Price 57.00
Offer Price 61.55
Bid Quantity 700
Offer Quantity 7,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 820.00
6.00 0.00 0.00% 862.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 6.55
Offer Price 9.30
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 940.00
69.35 0.00 0.00% 799.55
Previous Close 69.35
Open 62.00
High 69.35
Low 62.00
Vol 1,400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 71.30
Offer Price 80.50
Bid Quantity 8,400
Offer Quantity 4,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1040.00
1.20 0.00 0.00% 867.70
Previous Close 1.20
Open 1.10
High 1.30
Low 1.00
Vol 5,600
Open Interest (OI) 29,400
Change in OI -3,500
Bid Price 1.00
Offer Price 1.60
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1040.00
77.75 0.00 0.00% 791.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 147.75
Offer Price 187.25
Bid Quantity 17,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 840.00
148.00 0.00 0.00% 720.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 36.50
Offer Price 43.85
Bid Quantity 2,800
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1120.00
2.50 0.00 0.00% 866.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 0.05
Offer Price 1.80
Bid Quantity 700
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 640.00
280.00 0.00 0.00% 588.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 195.25
Offer Price 266.95
Bid Quantity 17,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1080.00
1.00 0.00 0.00% 867.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,800
Change in OI 0
Bid Price 0.80
Offer Price 1.95
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1080.00
124.05 0.00 0.00% 744.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 181.75
Offer Price 231.55
Bid Quantity 17,500
Offer Quantity 17,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 960.00
87.95 0.00 0.00% 780.95
Previous Close 87.95
Open 73.40
High 87.95
Low 73.40
Vol 2,100
Open Interest (OI) 3,500
Change in OI 0
Bid Price 89.95
Offer Price 98.05
Bid Quantity 8,400
Offer Quantity 3,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1160.00
2.40 0.00 0.00% 866.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1060.00
2.00 0.00 0.00% 866.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,100
Change in OI 0
Bid Price 0.40
Offer Price 1.40
Bid Quantity 700
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1060.00
138.50 0.00 0.00% 730.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,400
Change in OI 0
Bid Price 186.45
Offer Price 195.05
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1020.00
1.90 0.00 0.00% 867.00
Previous Close 1.90
Open 2.35
High 2.50
Low 1.65
Vol 9,800
Open Interest (OI) 42,000
Change in OI -700
Bid Price 1.70
Offer Price 2.45
Bid Quantity 1,400
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1020.00
102.50 0.00 0.00% 766.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 146.85
Offer Price 154.95
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1200.00
0.35 0.00 0.00% 868.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.05
Offer Price 1.90
Bid Quantity 2,100
Offer Quantity 2,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1100.00
1.00 0.00 0.00% 867.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,500
Change in OI 0
Bid Price 0.55
Offer Price 1.20
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 1100.00
156.80 0.00 0.00% 712.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 199.30
Offer Price 272.60
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 780.00
1.50 0.00 0.00% 867.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 1.85
Offer Price 5.10
Bid Quantity 1,400
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
PE 980.00
110.70 0.00 0.00% 758.20
Previous Close 110.70
Open 110.70
High 110.70
Low 110.70
Vol 700
Open Interest (OI) 4,200
Change in OI 0
Bid Price 106.95
Offer Price 116.20
Bid Quantity 7,000
Offer Quantity 8,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 1220.00
3.00 0.00 0.00% 865.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 700
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 920.00
7.45 -0.05 -0.67% 861.45
Previous Close 7.50
Open 14.00
High 15.85
Low 6.85
Vol 94,500
Open Interest (OI) 44,100
Change in OI 2,800
Bid Price 6.45
Offer Price 7.45
Bid Quantity 1,400
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 900.00
11.25 -1.25 -10.00% 857.65
Previous Close 12.50
Open 25.20
High 25.20
Low 10.00
Vol 79,800
Open Interest (OI) 30,800
Change in OI 7,700
Bid Price 10.65
Offer Price 12.95
Bid Quantity 700
Offer Quantity 700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 880.00
17.90 -2.05 -10.28% 851.00
Previous Close 19.95
Open 30.00
High 30.00
Low 17.90
Vol 18,900
Open Interest (OI) 9,100
Change in OI 0
Bid Price 17.05
Offer Price 20.50
Bid Quantity 700
Offer Quantity 1,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BEML
27-06-2019
OPTSTK
CE 940.00
4.00 -0.50 -11.11% 864.90
Previous Close 4.50
Open 10.30
High 10.30
Low 4.00
Vol 44,800
Open Interest (OI) 39,900
Change in OI 11,200
Bid Price 4.05
Offer Price 5.30
Bid Quantity 700
Offer Quantity 700

PUT/CALL Ratio (PCR)

View the Put Call Ratio for BEML Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for BEML Option Contracts expiring on All-Expiry date.

Top