Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
408.10
Change Change %
0.00 0.00%

Updated:20 Apr, 2021, 15:59 PM IST

BSE
405.50
Change Change %
-2.65 -0.65%

Updated:22 Apr, 2021, 09:09 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE455.00
0.50 0.05 11.11% 407.60
Previous Close 0.45
Open 1.10
High 1.10
Low 0.40
Vol 45,000
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 0.45
Offer Price 0.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE410.00
9.10 0.45 5.20% 399.00
Previous Close 8.65
Open 7.25
High 9.70
Low 6.30
Vol 11,66,400
Open Interest (OI) 6,37,200
Change in OI 0
Bid Price 8.55
Offer Price 9.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE395.00
3.70 0.10 2.78% 404.40
Previous Close 3.60
Open 3.75
High 4.05
Low 2.70
Vol 2,44,800
Open Interest (OI) 2,12,400
Change in OI 0
Bid Price 3.50
Offer Price 3.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE405.00
6.85 0.15 2.24% 401.25
Previous Close 6.70
Open 5.65
High 7.55
Low 4.90
Vol 4,06,800
Open Interest (OI) 1,92,600
Change in OI 0
Bid Price 6.20
Offer Price 6.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE450.00
42.90 0.00 0.00% 365.20
Previous Close 42.90
Open 35.70
High 42.90
Low 35.70
Vol 18,000
Open Interest (OI) 10,65,600
Change in OI 0
Bid Price 40.95
Offer Price 42.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE535.00
11.00 0.00 0.00% 397.10
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 0.05
Offer Price 1.65
Bid Quantity 25,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE540.00
0.30 0.00 0.00% 407.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE485.00
0.65 0.00 0.00% 407.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,200
Change in OI 0
Bid Price 0.30
Offer Price 1.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE490.00
0.25 0.00 0.00% 407.85
Previous Close 0.25
Open 0.20
High 0.30
Low 0.20
Vol 14,400
Open Interest (OI) 2,43,000
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE370.00
39.00 0.00 0.00% 369.10
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 38.15
Offer Price 41.50
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE370.00
0.65 0.00 0.00% 407.45
Previous Close 0.65
Open 0.70
High 0.75
Low 0.50
Vol 2,08,800
Open Interest (OI) 3,70,800
Change in OI 0
Bid Price 0.55
Offer Price 0.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE415.00
11.60 0.00 0.00% 396.50
Previous Close 11.60
Open 9.35
High 11.90
Low 8.60
Vol 2,23,200
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 8.65
Offer Price 11.75
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE435.00
18.20 0.00 0.00% 389.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,44,000
Change in OI 0
Bid Price 26.60
Offer Price 28.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE525.00
3.90 0.00 0.00% 404.20
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 0.05
Offer Price 0.00
Bid Quantity 45,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE440.00
32.00 0.00 0.00% 376.10
Previous Close 32.00
Open 29.40
High 32.00
Low 28.55
Vol 5,400
Open Interest (OI) 3,00,600
Change in OI 0
Bid Price 31.40
Offer Price 33.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE395.00
18.20 0.00 0.00% 389.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 16.70
Offer Price 19.30
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE250.00
0.05 0.00 0.00% 408.05
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 0.05
Offer Price 0.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE475.00
0.30 0.00 0.00% 407.80
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 5,400
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 0.25
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE330.00
0.10 0.00 0.00% 408.00
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 0.05
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE460.00
46.50 0.00 0.00% 361.60
Previous Close 46.50
Open 46.50
High 46.50
Low 46.50
Vol 1,800
Open Interest (OI) 9,34,200
Change in OI 0
Bid Price 50.70
Offer Price 51.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE520.00
0.25 0.00 0.00% 407.85
Previous Close 0.25
Open 0.30
High 0.30
Low 0.25
Vol 16,200
Open Interest (OI) 2,50,200
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 21,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE470.00
43.30 0.00 0.00% 364.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 60.25
Offer Price 62.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE445.00
32.20 0.00 0.00% 375.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 35.80
Offer Price 38.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE425.00
3.15 0.00 0.00% 404.95
Previous Close 3.15
Open 6.20
High 6.20
Low 2.75
Vol 4,80,600
Open Interest (OI) 5,34,600
Change in OI 0
Bid Price 2.95
Offer Price 3.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE425.00
18.00 0.00 0.00% 390.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,27,800
Change in OI 0
Bid Price 18.25
Offer Price 20.70
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE375.00
0.90 0.00 0.00% 407.20
Previous Close 0.90
Open 1.00
High 1.00
Low 0.70
Vol 2,05,200
Open Interest (OI) 1,20,600
Change in OI 0
Bid Price 0.35
Offer Price 1.10
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE340.00
0.25 0.00 0.00% 407.85
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 0.05
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE390.00
22.00 0.00 0.00% 386.10
Previous Close 22.00
Open 25.90
High 25.90
Low 22.00
Vol 10,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 20.45
Offer Price 21.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE390.00
2.55 0.00 0.00% 405.55
Previous Close 2.55
Open 1.80
High 2.90
Low 1.80
Vol 8,62,200
Open Interest (OI) 5,43,600
Change in OI 0
Bid Price 2.50
Offer Price 2.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE380.00
30.20 0.00 0.00% 377.90
Previous Close 30.20
Open 35.60
High 35.60
Low 30.20
Vol 39,600
Open Interest (OI) 43,200
Change in OI 0
Bid Price 28.90
Offer Price 30.50
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE500.00
0.35 0.00 0.00% 407.75
Previous Close 0.35
Open 0.60
High 0.70
Low 0.30
Vol 1,42,200
Open Interest (OI) 16,38,000
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 1,74,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE500.00
86.45 0.00 0.00% 321.65
Previous Close 86.45
Open 85.50
High 86.45
Low 85.50
Vol 5,400
Open Interest (OI) 82,800
Change in OI 0
Bid Price 90.40
Offer Price 91.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE530.00
0.25 0.00 0.00% 407.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.20
Vol 68,400
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 41,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE480.00
0.35 0.00 0.00% 407.75
Previous Close 0.35
Open 0.50
High 0.70
Low 0.35
Vol 1,27,800
Open Interest (OI) 11,98,800
Change in OI 0
Bid Price 0.35
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE480.00
65.85 0.00 0.00% 342.25
Previous Close 65.85
Open 65.90
High 65.90
Low 65.85
Vol 3,600
Open Interest (OI) 6,12,000
Change in OI 0
Bid Price 70.55
Offer Price 71.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE550.00
0.20 0.00 0.00% 407.90
Previous Close 0.20
Open 0.15
High 0.35
Low 0.15
Vol 18,000
Open Interest (OI) 1,40,400
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 12,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE550.00
122.50 0.00 0.00% 285.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 117.40
Offer Price 154.10
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE510.00
0.30 0.00 0.00% 407.80
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 3,600
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 0.30
Offer Price 0.35
Bid Quantity 18,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE350.00
57.00 0.00 0.00% 351.10
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 57.75
Offer Price 60.60
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE350.00
0.35 0.00 0.00% 407.75
Previous Close 0.35
Open 0.45
High 0.45
Low 0.10
Vol 1,29,600
Open Interest (OI) 3,27,600
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE300.00
0.30 0.00 0.00% 407.80
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE420.00
14.50 -0.20 -1.36% 393.60
Previous Close 14.70
Open 12.00
High 16.20
Low 11.20
Vol 6,46,200
Open Interest (OI) 11,48,400
Change in OI 0
Bid Price 14.70
Offer Price 15.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE400.00
13.85 -0.20 -1.42% 394.25
Previous Close 14.05
Open 18.45
High 19.15
Low 13.20
Vol 2,34,000
Open Interest (OI) 3,43,800
Change in OI 0
Bid Price 13.80
Offer Price 14.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE430.00
22.65 -0.50 -2.16% 385.45
Previous Close 23.15
Open 18.25
High 24.20
Low 18.10
Vol 1,51,200
Open Interest (OI) 5,90,400
Change in OI 0
Bid Price 22.65
Offer Price 23.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE430.00
2.20 -0.05 -2.22% 405.90
Previous Close 2.25
Open 3.80
High 3.80
Low 2.00
Vol 19,60,200
Open Interest (OI) 16,65,000
Change in OI 0
Bid Price 2.10
Offer Price 2.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE415.00
5.60 -0.15 -2.61% 402.50
Previous Close 5.75
Open 8.05
High 9.00
Low 5.10
Vol 9,05,400
Open Interest (OI) 2,50,200
Change in OI 0
Bid Price 5.45
Offer Price 5.75
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE380.00
1.20 -0.05 -4.00% 406.90
Previous Close 1.25
Open 0.85
High 1.45
Low 0.85
Vol 4,78,800
Open Interest (OI) 8,42,400
Change in OI 0
Bid Price 1.20
Offer Price 1.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE405.00
10.35 -0.55 -5.05% 397.75
Previous Close 10.90
Open 12.95
High 15.05
Low 9.70
Vol 2,95,200
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 10.20
Offer Price 11.20
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE385.00
1.80 -0.10 -5.26% 406.30
Previous Close 1.90
Open 1.75
High 2.00
Low 1.40
Vol 2,62,800
Open Interest (OI) 1,72,800
Change in OI 0
Bid Price 1.75
Offer Price 2.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE420.00
4.00 -0.25 -5.88% 404.10
Previous Close 4.25
Open 6.50
High 6.80
Low 3.55
Vol 25,29,000
Open Interest (OI) 11,95,200
Change in OI 0
Bid Price 3.85
Offer Price 4.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE410.00
7.55 -0.60 -7.36% 400.55
Previous Close 8.15
Open 11.50
High 12.00
Low 7.05
Vol 12,34,800
Open Interest (OI) 5,85,000
Change in OI 0
Bid Price 7.50
Offer Price 8.05
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE400.00
4.50 -0.40 -8.16% 403.60
Previous Close 4.90
Open 4.05
High 5.70
Low 3.65
Vol 10,04,400
Open Interest (OI) 25,99,200
Change in OI 0
Bid Price 4.55
Offer Price 5.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE435.00
1.55 -0.15 -8.82% 406.55
Previous Close 1.70
Open 2.60
High 2.80
Low 1.50
Vol 3,38,400
Open Interest (OI) 5,47,200
Change in OI 0
Bid Price 1.50
Offer Price 1.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE465.00
0.45 -0.05 -10.00% 407.65
Previous Close 0.50
Open 0.80
High 0.80
Low 0.45
Vol 16,200
Open Interest (OI) 1,90,800
Change in OI 0
Bid Price 0.25
Offer Price 0.85
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE445.00
0.80 -0.10 -11.11% 407.30
Previous Close 0.90
Open 1.45
High 1.45
Low 0.75
Vol 2,61,000
Open Interest (OI) 1,76,400
Change in OI 0
Bid Price 0.75
Offer Price 0.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE460.00
0.35 -0.05 -12.50% 407.75
Previous Close 0.40
Open 0.80
High 0.85
Low 0.30
Vol 2,86,200
Open Interest (OI) 12,81,600
Change in OI 0
Bid Price 0.30
Offer Price 0.40
Bid Quantity 16,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE440.00
1.00 -0.15 -13.04% 407.10
Previous Close 1.15
Open 1.80
High 1.95
Low 1.00
Vol 12,09,600
Open Interest (OI) 27,61,200
Change in OI 0
Bid Price 1.00
Offer Price 1.10
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE450.00
0.60 -0.10 -14.29% 407.50
Previous Close 0.70
Open 1.10
High 1.25
Low 0.60
Vol 9,21,600
Open Interest (OI) 25,14,600
Change in OI 0
Bid Price 0.60
Offer Price 0.75
Bid Quantity 3,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE360.00
0.20 -0.05 -20.00% 407.90
Previous Close 0.25
Open 0.40
High 0.45
Low 0.20
Vol 1,15,200
Open Interest (OI) 2,08,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE470.00
0.30 -0.10 -25.00% 407.80
Previous Close 0.40
Open 0.60
High 0.60
Low 0.30
Vol 41,400
Open Interest (OI) 6,22,800
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE400.00
12.95 0.40 3.19% 395.15
Previous Close 12.55
Open 12.20
High 13.00
Low 10.70
Vol 91,800
Open Interest (OI) 4,28,400
Change in OI 0
Bid Price 11.80
Offer Price 13.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE450.00
6.35 0.05 0.79% 401.75
Previous Close 6.30
Open 7.40
High 7.60
Low 5.95
Vol 93,600
Open Interest (OI) 2,34,000
Change in OI 0
Bid Price 6.05
Offer Price 6.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE460.00
4.55 0.00 0.00% 403.55
Previous Close 4.55
Open 4.90
High 5.00
Low 4.55
Vol 21,600
Open Interest (OI) 21,600
Change in OI 0
Bid Price 4.30
Offer Price 4.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE410.00
21.45 0.00 0.00% 386.65
Previous Close 21.45
Open 22.00
High 22.00
Low 20.40
Vol 12,600
Open Interest (OI) 82,800
Change in OI 0
Bid Price 16.05
Offer Price 22.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE410.00
26.00 0.00 0.00% 382.10
Previous Close 26.00
Open 26.00
High 26.00
Low 26.00
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 13.90
Offer Price 25.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE470.00
5.30 0.00 0.00% 402.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 2.05
Offer Price 5.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE540.00
3.30 0.00 0.00% 404.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE425.00
12.00 0.00 0.00% 396.10
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 7.05
Offer Price 17.80
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE430.00
11.30 0.00 0.00% 396.80
Previous Close 11.30
Open 13.50
High 13.50
Low 10.90
Vol 45,000
Open Interest (OI) 82,800
Change in OI 0
Bid Price 10.55
Offer Price 11.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE380.00
6.75 0.00 0.00% 401.35
Previous Close 6.75
Open 5.90
High 7.05
Low 5.80
Vol 30,600
Open Interest (OI) 88,200
Change in OI 0
Bid Price 6.20
Offer Price 7.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE435.00
25.00 0.00 0.00% 383.10
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 1.40
Offer Price 13.15
Bid Quantity 36,000
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE500.00
1.85 0.00 0.00% 406.25
Previous Close 1.85
Open 2.60
High 2.60
Low 1.65
Vol 1,45,800
Open Interest (OI) 4,32,000
Change in OI 0
Bid Price 1.80
Offer Price 1.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE500.00
96.00 0.00 0.00% 312.10
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 77.50
Offer Price 102.65
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE360.00
4.30 0.00 0.00% 403.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,400
Change in OI 0
Bid Price 3.30
Offer Price 9.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE420.00
23.95 0.00 0.00% 384.15
Previous Close 23.95
Open 20.00
High 23.95
Low 20.00
Vol 18,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 20.65
Offer Price 25.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE480.00
2.70 0.00 0.00% 405.40
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 2.70
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE480.00
77.00 0.00 0.00% 331.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,200
Change in OI 0
Bid Price 63.25
Offer Price 87.15
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE550.00
5.00 0.00 0.00% 403.10
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 0.60
Offer Price 4.00
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE350.00
2.10 0.00 0.00% 406.00
Previous Close 2.10
Open 2.10
High 2.10
Low 2.10
Vol 1,800
Open Interest (OI) 79,200
Change in OI 0
Bid Price 2.00
Offer Price 2.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE400.00
23.40 -0.40 -1.68% 384.70
Previous Close 23.80
Open 27.00
High 28.70
Low 23.00
Vol 37,800
Open Interest (OI) 46,800
Change in OI 0
Bid Price 23.40
Offer Price 0.00
Bid Quantity 66,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE440.00
8.00 -0.15 -1.84% 400.10
Previous Close 8.15
Open 9.85
High 10.15
Low 7.70
Vol 52,200
Open Interest (OI) 1,54,800
Change in OI 0
Bid Price 8.00
Offer Price 8.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE420.00
13.70 -0.50 -3.52% 394.40
Previous Close 14.20
Open 17.10
High 17.20
Low 13.50
Vol 64,800
Open Interest (OI) 1,31,400
Change in OI 0
Bid Price 13.00
Offer Price 14.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
PE400.00
13.00 0.00 0.00% 395.10
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 13.00
Offer Price 29.00
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
CE420.00
22.60 0.00 0.00% 385.50
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 6.50
Offer Price 0.00
Bid Quantity 3,600
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