Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
354.45
Change Change %
12.65 3.70%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
354.30
Change Change %
12.55 3.67%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
40.40 8.90 28.25% 314.05
Previous Close 31.50
Open 33.50
High 42.50
Low 33.50
Vol 30,600
Open Interest (OI) 45,000
Change in OI -3,600
Bid Price 36.20
Offer Price 39.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE330.00
32.25 6.25 24.04% 322.20
Previous Close 26.00
Open 27.20
High 35.00
Low 27.20
Vol 1,90,800
Open Interest (OI) 77,400
Change in OI -21,600
Bid Price 30.80
Offer Price 31.90
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
24.40 3.90 19.02% 330.05
Previous Close 20.50
Open 22.95
High 29.05
Low 20.95
Vol 14,32,800
Open Interest (OI) 1,56,600
Change in OI -2,95,200
Bid Price 24.25
Offer Price 25.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
19.20 2.95 18.15% 335.25
Previous Close 16.25
Open 17.40
High 23.10
Low 16.70
Vol 48,52,800
Open Interest (OI) 10,40,400
Change in OI -1,92,600
Bid Price 19.20
Offer Price 19.50
Bid Quantity 1,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
55.50 8.30 17.58% 298.95
Previous Close 47.20
Open 48.50
High 57.30
Low 47.70
Vol 55,800
Open Interest (OI) 25,200
Change in OI -3,600
Bid Price 53.50
Offer Price 55.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
14.30 1.55 12.16% 340.15
Previous Close 12.75
Open 13.80
High 17.95
Low 12.90
Vol 46,90,800
Open Interest (OI) 8,83,800
Change in OI -3,600
Bid Price 14.20
Offer Price 14.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
10.95 1.05 10.61% 343.50
Previous Close 9.90
Open 10.35
High 13.75
Low 9.90
Vol 45,99,000
Open Interest (OI) 6,21,000
Change in OI -28,800
Bid Price 10.85
Offer Price 10.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE380.00
8.20 0.70 9.33% 346.25
Previous Close 7.50
Open 7.90
High 10.40
Low 7.70
Vol 27,79,200
Open Interest (OI) 6,98,400
Change in OI -84,600
Bid Price 8.15
Offer Price 8.30
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE430.00
2.65 0.20 8.16% 351.80
Previous Close 2.45
Open 2.45
High 3.45
Low 2.35
Vol 21,600
Open Interest (OI) 21,600
Change in OI 10,800
Bid Price 1.80
Offer Price 3.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
6.10 0.30 5.17% 348.35
Previous Close 5.80
Open 6.50
High 7.85
Low 5.75
Vol 7,99,200
Open Interest (OI) 2,82,600
Change in OI 48,600
Bid Price 6.00
Offer Price 6.25
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
3.05 0.15 5.17% 351.40
Previous Close 2.90
Open 3.05
High 3.75
Low 2.75
Vol 6,26,400
Open Interest (OI) 2,88,000
Change in OI 1,99,800
Bid Price 2.95
Offer Price 3.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
1.80 0.05 2.86% 352.65
Previous Close 1.75
Open 2.10
High 2.60
Low 1.70
Vol 61,200
Open Interest (OI) 46,800
Change in OI 23,400
Bid Price 1.60
Offer Price 2.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
4.80 0.10 2.13% 349.65
Previous Close 4.70
Open 5.05
High 6.00
Low 4.45
Vol 32,77,800
Open Interest (OI) 16,20,000
Change in OI 2,62,800
Bid Price 4.75
Offer Price 5.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
108.00 0.00 0.00% 246.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 43,200
Change in OI 0
Bid Price 81.75
Offer Price 120.55
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE410.00
70.00 0.00 0.00% 284.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 51.35
Offer Price 69.95
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 353.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.50
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 244.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 97.70
Offer Price 128.70
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
89.00 0.00 0.00% 265.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 66.90
Offer Price 85.15
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE390.00
53.00 0.00 0.00% 301.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 32.45
Offer Price 47.85
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE290.00
60.05 0.00 0.00% 294.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 53.80
Offer Price 70.85
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
96.00 0.00 0.00% 258.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 73.80
Offer Price 94.55
Bid Quantity 41,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE420.00
75.00 0.00 0.00% 279.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 60.75
Offer Price 76.25
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
3.65 -0.10 -2.67% 350.80
Previous Close 3.75
Open 3.80
High 4.60
Low 3.50
Vol 3,07,800
Open Interest (OI) 82,800
Change in OI 52,200
Bid Price 3.65
Offer Price 3.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
49.90 -10.10 -16.83% 304.55
Previous Close 60.00
Open 59.10
High 59.70
Low 47.40
Vol 68,400
Open Interest (OI) 3,27,600
Change in OI 9,000
Bid Price 44.15
Offer Price 52.00
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
1.30 -0.35 -21.21% 353.15
Previous Close 1.65
Open 1.95
High 2.00
Low 1.10
Vol 84,600
Open Interest (OI) 1,22,400
Change in OI 41,400
Bid Price 1.35
Offer Price 1.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
34.80 -10.25 -22.75% 319.65
Previous Close 45.05
Open 41.40
High 41.40
Low 30.85
Vol 1,13,400
Open Interest (OI) 2,08,800
Change in OI 5,400
Bid Price 31.80
Offer Price 35.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
27.50 -9.10 -24.86% 326.95
Previous Close 36.60
Open 32.00
High 32.00
Low 25.60
Vol 75,600
Open Interest (OI) 54,000
Change in OI 0
Bid Price 26.95
Offer Price 29.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
0.60 -0.20 -25.00% 353.85
Previous Close 0.80
Open 0.75
High 0.90
Low 0.55
Vol 50,400
Open Interest (OI) 3,81,600
Change in OI 18,000
Bid Price 0.55
Offer Price 0.65
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
21.45 -7.95 -27.04% 333.00
Previous Close 29.40
Open 26.50
High 26.65
Low 18.50
Vol 9,72,000
Open Interest (OI) 3,70,800
Change in OI 1,09,800
Bid Price 21.05
Offer Price 21.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
16.10 -6.75 -29.54% 338.35
Previous Close 22.85
Open 22.20
High 22.20
Low 13.60
Vol 19,53,000
Open Interest (OI) 5,05,800
Change in OI 54,000
Bid Price 15.90
Offer Price 16.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
11.60 -5.65 -32.75% 342.85
Previous Close 17.25
Open 15.35
High 17.00
Low 9.80
Vol 18,86,400
Open Interest (OI) 5,99,400
Change in OI -61,200
Bid Price 11.20
Offer Price 11.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
8.05 -4.50 -35.86% 346.40
Previous Close 12.55
Open 11.05
High 12.50
Low 6.75
Vol 12,72,600
Open Interest (OI) 3,40,200
Change in OI -1,27,800
Bid Price 7.85
Offer Price 8.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
5.25 -3.60 -40.68% 349.20
Previous Close 8.85
Open 7.65
High 9.00
Low 4.50
Vol 12,67,200
Open Interest (OI) 3,70,800
Change in OI 34,200
Bid Price 5.10
Offer Price 5.55
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
1.65 -1.15 -41.07% 352.80
Previous Close 2.80
Open 2.00
High 2.00
Low 1.20
Vol 75,600
Open Interest (OI) 50,400
Change in OI 10,800
Bid Price 1.40
Offer Price 1.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
3.45 -2.75 -44.35% 351.00
Previous Close 6.20
Open 6.00
High 6.25
Low 2.90
Vol 3,83,400
Open Interest (OI) 2,30,400
Change in OI -9,000
Bid Price 3.30
Offer Price 4.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
2.00 -2.15 -51.81% 352.45
Previous Close 4.15
Open 3.15
High 4.30
Low 1.85
Vol 10,04,400
Open Interest (OI) 5,34,600
Change in OI 59,400
Bid Price 2.00
Offer Price 2.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE460.00
1.00 -32.95 -97.05% 353.45
Previous Close 33.95
Open 1.00
High 1.00
Low 1.00
Vol 7,200
Open Interest (OI) 7,200
Change in OI 0
Bid Price 0.60
Offer Price 1.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE300.00
6.00 -6.60 -52.38% 348.45
Previous Close 12.60
Open 5.90
High 6.00
Low 5.90
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.40
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com