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 %
-0.65 -0.16%

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

BSE
408.15
Change Change %
-0.30 -0.07%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE540.00
0.30 0.05 20.00% 407.80
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 32,400
Change in OI -1,800
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
PE450.00
42.90 4.40 11.43% 365.20
Previous Close 38.50
Open 35.70
High 42.90
Low 35.70
Vol 18,000
Open Interest (OI) 10,65,600
Change in OI -3,600
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
PE415.00
11.60 0.60 5.45% 396.50
Previous Close 11.00
Open 9.35
High 11.90
Low 8.60
Vol 2,23,200
Open Interest (OI) 1,38,600
Change in OI -1,800
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
CE390.00
22.00 0.50 2.33% 386.10
Previous Close 21.50
Open 25.90
High 25.90
Low 22.00
Vol 10,800
Open Interest (OI) 7,200
Change in OI -7,200
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
PE410.00
9.10 0.20 2.25% 399.00
Previous Close 8.90
Open 7.25
High 9.70
Low 6.30
Vol 11,66,400
Open Interest (OI) 6,33,600
Change in OI 14,400
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
PE405.00
6.85 0.00 0.00% 401.25
Previous Close 6.85
Open 5.65
High 7.55
Low 4.90
Vol 4,06,800
Open Interest (OI) 1,85,400
Change in OI -5,400
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
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
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
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
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
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
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
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
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
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
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
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
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
PE430.00
22.65 -0.25 -1.09% 385.45
Previous Close 22.90
Open 18.25
High 24.20
Low 18.10
Vol 1,51,200
Open Interest (OI) 5,90,400
Change in OI -52,200
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
PE440.00
32.00 -0.40 -1.23% 376.10
Previous Close 32.40
Open 29.40
High 32.00
Low 28.55
Vol 5,400
Open Interest (OI) 3,02,400
Change in OI -1,800
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
CE380.00
30.20 -1.40 -4.43% 377.90
Previous Close 31.60
Open 35.60
High 35.60
Low 30.20
Vol 39,600
Open Interest (OI) 43,200
Change in OI 28,800
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
PE460.00
46.50 -2.40 -4.91% 361.60
Previous Close 48.90
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
PE395.00
3.70 -0.20 -5.13% 404.40
Previous Close 3.90
Open 3.75
High 4.05
Low 2.70
Vol 2,44,800
Open Interest (OI) 2,14,200
Change in OI 5,400
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
PE420.00
14.50 -0.90 -5.84% 393.60
Previous Close 15.40
Open 12.00
High 16.20
Low 11.20
Vol 6,46,200
Open Interest (OI) 11,48,400
Change in OI -21,600
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 -1.10 -7.36% 394.25
Previous Close 14.95
Open 18.45
High 19.15
Low 13.20
Vol 2,34,000
Open Interest (OI) 3,45,600
Change in OI -25,200
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
PE400.00
5.00 -0.40 -7.41% 403.10
Previous Close 5.40
Open 4.05
High 5.70
Low 3.65
Vol 10,02,600
Open Interest (OI) 26,02,800
Change in OI -21,600
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
PE500.00
86.45 -10.55 -10.88% 321.65
Previous Close 97.00
Open 85.50
High 86.45
Low 85.50
Vol 5,400
Open Interest (OI) 86,400
Change in OI -1,800
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
CE405.00
10.35 -1.35 -11.54% 397.75
Previous Close 11.70
Open 12.95
High 15.05
Low 9.70
Vol 2,95,200
Open Interest (OI) 1,17,000
Change in OI -25,200
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
PE390.00
2.55 -0.40 -13.56% 405.55
Previous Close 2.95
Open 1.80
High 2.90
Low 1.80
Vol 8,62,200
Open Interest (OI) 5,45,400
Change in OI 19,800
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
PE480.00
65.85 -10.60 -13.87% 342.25
Previous Close 76.45
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
CE520.00
0.25 -0.05 -16.67% 407.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 16,200
Open Interest (OI) 2,52,000
Change in OI -10,800
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
CE410.00
7.55 -1.70 -18.38% 400.55
Previous Close 9.25
Open 11.50
High 12.00
Low 7.05
Vol 12,34,800
Open Interest (OI) 5,76,000
Change in OI -1,800
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
CE415.00
5.60 -1.30 -18.84% 402.50
Previous Close 6.90
Open 8.05
High 9.00
Low 5.10
Vol 9,05,400
Open Interest (OI) 2,50,200
Change in OI 34,200
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
PE385.00
1.80 -0.45 -20.00% 406.30
Previous Close 2.25
Open 1.75
High 2.00
Low 1.40
Vol 2,62,800
Open Interest (OI) 1,78,200
Change in OI -23,400
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
CE550.00
0.20 -0.05 -20.00% 407.90
Previous Close 0.25
Open 0.15
High 0.35
Low 0.15
Vol 18,000
Open Interest (OI) 1,40,400
Change in OI -10,800
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
CE420.00
4.00 -1.30 -24.53% 404.10
Previous Close 5.30
Open 6.50
High 6.80
Low 3.55
Vol 25,29,000
Open Interest (OI) 11,98,800
Change in OI -30,600
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
CE425.00
3.15 -1.05 -25.00% 404.95
Previous Close 4.20
Open 6.20
High 6.20
Low 2.75
Vol 4,80,600
Open Interest (OI) 5,31,000
Change in OI -14,400
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
PE380.00
1.20 -0.40 -25.00% 406.90
Previous Close 1.60
Open 0.85
High 1.45
Low 0.85
Vol 4,78,800
Open Interest (OI) 8,46,000
Change in OI -1,20,600
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
CE430.00
2.20 -0.75 -25.42% 405.90
Previous Close 2.95
Open 3.80
High 3.80
Low 2.00
Vol 19,60,200
Open Interest (OI) 16,56,000
Change in OI 2,12,400
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
PE370.00
0.65 -0.25 -27.78% 407.45
Previous Close 0.90
Open 0.70
High 0.75
Low 0.50
Vol 2,08,800
Open Interest (OI) 3,78,000
Change in OI 5,400
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
CE500.00
0.35 -0.15 -30.00% 407.75
Previous Close 0.50
Open 0.60
High 0.70
Low 0.30
Vol 1,42,200
Open Interest (OI) 16,41,600
Change in OI -39,600
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
PE350.00
0.35 -0.15 -30.00% 407.75
Previous Close 0.50
Open 0.45
High 0.45
Low 0.10
Vol 1,29,600
Open Interest (OI) 3,25,800
Change in OI 19,800
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
CE435.00
1.55 -0.75 -32.61% 406.55
Previous Close 2.30
Open 2.60
High 2.80
Low 1.50
Vol 3,38,400
Open Interest (OI) 5,49,000
Change in OI -12,600
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
CE510.00
0.30 -0.15 -33.33% 407.80
Previous Close 0.45
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
CE530.00
0.25 -0.15 -37.50% 407.85
Previous Close 0.40
Open 0.25
High 0.25
Low 0.20
Vol 68,400
Open Interest (OI) 43,200
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
CE445.00
0.80 -0.50 -38.46% 407.30
Previous Close 1.30
Open 1.45
High 1.45
Low 0.75
Vol 2,61,000
Open Interest (OI) 1,67,400
Change in OI 10,800
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
CE475.00
0.30 -0.20 -40.00% 407.80
Previous Close 0.50
Open 0.30
High 0.30
Low 0.30
Vol 5,400
Open Interest (OI) 1,00,800
Change in OI -5,400
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
CE440.00
1.00 -0.70 -41.18% 407.10
Previous Close 1.70
Open 1.80
High 1.95
Low 1.00
Vol 12,09,600
Open Interest (OI) 27,50,400
Change in OI -27,000
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
CE455.00
0.50 -0.35 -41.18% 407.60
Previous Close 0.85
Open 1.10
High 1.10
Low 0.40
Vol 45,000
Open Interest (OI) 1,18,800
Change in OI -1,800
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
CE465.00
0.45 -0.35 -43.75% 407.65
Previous Close 0.80
Open 0.80
High 0.80
Low 0.45
Vol 16,200
Open Interest (OI) 1,89,000
Change in OI -3,600
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
CE450.00
0.60 -0.50 -45.45% 407.50
Previous Close 1.10
Open 1.10
High 1.25
Low 0.60
Vol 9,21,600
Open Interest (OI) 25,16,400
Change in OI -1,54,800
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
CE490.00
0.25 -0.25 -50.00% 407.85
Previous Close 0.50
Open 0.20
High 0.30
Low 0.20
Vol 14,400
Open Interest (OI) 2,44,800
Change in OI -1,800
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
CE480.00
0.35 -0.35 -50.00% 407.75
Previous Close 0.70
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
CE460.00
0.35 -0.45 -56.25% 407.75
Previous Close 0.80
Open 0.80
High 0.85
Low 0.30
Vol 2,86,200
Open Interest (OI) 12,85,200
Change in OI -36,000
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
CE470.00
0.30 -0.45 -60.00% 407.80
Previous Close 0.75
Open 0.60
High 0.60
Low 0.30
Vol 41,400
Open Interest (OI) 6,26,400
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
29-04-2021
OPTSTK
PE360.00
0.20 -0.40 -66.67% 407.90
Previous Close 0.60
Open 0.40
High 0.45
Low 0.20
Vol 1,15,200
Open Interest (OI) 2,08,800
Change in OI -18,000
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
PE375.00
0.90 -33.30 -97.37% 407.20
Previous Close 34.20
Open 1.00
High 1.00
Low 0.70
Vol 2,05,200
Open Interest (OI) 1,27,800
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
27-05-2021
OPTSTK
PE410.00
26.00 11.00 73.33% 382.10
Previous Close 15.00
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
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
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
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
CE410.00
21.45 -0.05 -0.23% 386.65
Previous Close 21.50
Open 22.00
High 22.00
Low 20.40
Vol 12,600
Open Interest (OI) 84,600
Change in OI 3,600
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
PE400.00
12.95 -0.30 -2.26% 395.15
Previous Close 13.25
Open 12.20
High 13.00
Low 10.70
Vol 91,800
Open Interest (OI) 4,33,800
Change in OI 27,000
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
CE430.00
11.30 -0.45 -3.83% 396.80
Previous Close 11.75
Open 13.50
High 13.50
Low 10.90
Vol 45,000
Open Interest (OI) 84,600
Change in OI 16,200
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
PE420.00
23.95 -1.15 -4.58% 384.15
Previous Close 25.10
Open 20.00
High 23.95
Low 20.00
Vol 18,000
Open Interest (OI) 43,200
Change in OI 12,600
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
PE380.00
6.75 -0.50 -6.90% 401.35
Previous Close 7.25
Open 5.90
High 7.05
Low 5.80
Vol 30,600
Open Interest (OI) 88,200
Change in OI 9,000
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
CE400.00
23.40 -1.75 -6.96% 384.70
Previous Close 25.15
Open 27.00
High 28.70
Low 23.00
Vol 37,800
Open Interest (OI) 48,600
Change in OI 16,200
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
CE450.00
6.35 -0.70 -9.93% 401.75
Previous Close 7.05
Open 7.40
High 7.60
Low 5.95
Vol 93,600
Open Interest (OI) 2,37,600
Change in OI 39,600
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
CE440.00
7.70 -1.00 -11.49% 400.40
Previous Close 8.70
Open 9.85
High 10.15
Low 7.70
Vol 50,400
Open Interest (OI) 1,54,800
Change in OI 25,200
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
14.00 -2.30 -14.11% 394.10
Previous Close 16.30
Open 17.10
High 17.20
Low 13.50
Vol 63,000
Open Interest (OI) 1,31,400
Change in OI 25,200
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
27-05-2021
OPTSTK
CE500.00
1.85 -0.55 -22.92% 406.25
Previous Close 2.40
Open 2.60
High 2.60
Low 1.65
Vol 1,45,800
Open Interest (OI) 4,32,000
Change in OI -55,800
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
PE350.00
2.10 -0.70 -25.00% 406.00
Previous Close 2.80
Open 2.10
High 2.10
Low 2.10
Vol 1,800
Open Interest (OI) 79,200
Change in OI 1,800
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
CE460.00
4.55 -8.55 -65.27% 403.55
Previous Close 13.10
Open 4.90
High 5.00
Low 4.55
Vol 21,600
Open Interest (OI) 19,800
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
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