Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
274.75
Change Change %
-4.00 -1.43%

Updated:30 Mar, 2020, 15:57 PM IST

BSE
274.65
Change Change %
-4.25 -1.52%

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

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE200.00
5.00 4.95 9900.00% 269.75
Previous Close 0.05
Open 3.00
High 5.00
Low 3.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 3.30
Offer Price 9.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE400.00
128.00 17.90 16.26% 146.75
Previous Close 110.10
Open 120.25
High 128.00
Low 120.25
Vol 3,600
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 101.05
Offer Price 129.15
Bid Quantity 41,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE440.00
1.95 0.20 11.43% 272.80
Previous Close 1.75
Open 2.00
High 2.50
Low 1.50
Vol 12,600
Open Interest (OI) 48,600
Change in OI 3,600
Bid Price 1.95
Offer Price 2.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE340.00
10.75 0.65 6.44% 264.00
Previous Close 10.10
Open 12.00
High 14.00
Low 10.40
Vol 79,200
Open Interest (OI) 90,000
Change in OI 9,000
Bid Price 10.85
Offer Price 11.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE280.00
32.90 1.70 5.45% 241.85
Previous Close 31.20
Open 34.00
High 34.00
Low 26.80
Vol 1,45,800
Open Interest (OI) 55,800
Change in OI -1,800
Bid Price 31.55
Offer Price 34.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE260.00
23.35 1.20 5.42% 251.40
Previous Close 22.15
Open 30.60
High 30.60
Low 19.65
Vol 66,600
Open Interest (OI) 86,400
Change in OI -1,800
Bid Price 19.70
Offer Price 22.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE270.00
27.50 1.35 5.16% 247.25
Previous Close 26.15
Open 22.55
High 27.55
Low 22.55
Vol 16,200
Open Interest (OI) 10,800
Change in OI 7,200
Bid Price 26.55
Offer Price 32.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE300.00
42.75 1.15 2.76% 232.00
Previous Close 41.60
Open 41.40
High 42.75
Low 39.40
Vol 12,600
Open Interest (OI) 21,600
Change in OI -1,800
Bid Price 40.95
Offer Price 45.30
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE270.00
45.00 0.00 0.00% 229.75
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 32.10
Offer Price 39.85
Bid Quantity 7,200
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE460.00
2.00 0.00 0.00% 272.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,600
Change in OI 0
Bid Price 1.15
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE460.00
173.00 0.00 0.00% 101.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,800
Change in OI 0
Bid Price 176.10
Offer Price 186.60
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE520.00
1.65 0.00 0.00% 273.10
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 0.20
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE540.00
0.90 0.00 0.00% 273.85
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 0.65
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE320.00
48.50 0.00 0.00% 226.25
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 52.50
Offer Price 59.90
Bid Quantity 14,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE220.00
11.00 0.00 0.00% 263.75
Previous Close 11.00
Open 9.00
High 11.00
Low 8.95
Vol 14,400
Open Interest (OI) 14,400
Change in OI 12,600
Bid Price 8.40
Offer Price 12.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE380.00
98.00 0.00 0.00% 176.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 101.30
Offer Price 110.75
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE500.00
209.00 0.00 0.00% 65.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 215.15
Offer Price 227.10
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE260.00
36.65 0.00 0.00% 238.10
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 37.35
Offer Price 42.75
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE360.00
83.00 0.00 0.00% 191.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 83.55
Offer Price 93.55
Bid Quantity 10,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE440.00
40.45 0.00 0.00% 234.30
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 157.20
Offer Price 167.20
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE420.00
137.00 0.00 0.00% 137.75
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 138.75
Offer Price 149.05
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE480.00
11.50 0.00 0.00% 263.25
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 1.50
Offer Price 4.90
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE480.00
195.00 0.00 0.00% 79.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 196.55
Offer Price 206.20
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE240.00
15.70 -0.50 -3.09% 259.05
Previous Close 16.20
Open 15.00
High 16.30
Low 13.10
Vol 88,200
Open Interest (OI) 70,200
Change in OI 25,200
Bid Price 14.65
Offer Price 15.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE300.00
22.05 -0.80 -3.50% 252.70
Previous Close 22.85
Open 20.85
High 28.30
Low 20.30
Vol 3,61,800
Open Interest (OI) 1,36,800
Change in OI 34,200
Bid Price 21.80
Offer Price 22.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE280.00
30.20 -1.75 -5.48% 244.55
Previous Close 31.95
Open 31.00
High 38.00
Low 29.50
Vol 1,08,000
Open Interest (OI) 32,400
Change in OI 7,200
Bid Price 30.25
Offer Price 31.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE320.00
16.10 -1.00 -5.85% 258.65
Previous Close 17.10
Open 14.50
High 20.55
Low 14.50
Vol 2,55,600
Open Interest (OI) 79,200
Change in OI 18,000
Bid Price 14.15
Offer Price 16.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE400.00
3.80 -0.40 -9.52% 270.95
Previous Close 4.20
Open 3.00
High 4.45
Low 3.00
Vol 91,800
Open Interest (OI) 81,000
Change in OI 5,400
Bid Price 3.45
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE250.00
17.05 -1.95 -10.26% 257.70
Previous Close 19.00
Open 19.00
High 19.00
Low 16.00
Vol 9,000
Open Interest (OI) 7,200
Change in OI 3,600
Bid Price 17.00
Offer Price 22.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE420.00
2.55 -0.30 -10.53% 272.20
Previous Close 2.85
Open 3.10
High 3.10
Low 2.55
Vol 9,000
Open Interest (OI) 37,800
Change in OI 7,200
Bid Price 2.90
Offer Price 3.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE500.00
1.25 -0.25 -16.67% 273.50
Previous Close 1.50
Open 1.25
High 1.25
Low 1.25
Vol 1,800
Open Interest (OI) 10,800
Change in OI 1,800
Bid Price 0.90
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE360.00
6.95 -1.90 -21.47% 267.80
Previous Close 8.85
Open 7.70
High 9.80
Low 6.60
Vol 1,53,000
Open Interest (OI) 2,23,200
Change in OI 1,15,200
Bid Price 6.10
Offer Price 7.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE290.00
27.00 -7.80 -22.41% 247.75
Previous Close 34.80
Open 30.50
High 32.00
Low 27.00
Vol 37,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 20.45
Offer Price 26.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE350.00
6.00 -5.25 -46.67% 268.75
Previous Close 11.25
Open 11.95
High 11.95
Low 6.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 5.25
Offer Price 13.95
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE380.00
4.75 -4.25 -47.22% 270.00
Previous Close 9.00
Open 5.65
High 6.30
Low 4.75
Vol 25,200
Open Interest (OI) 46,800
Change in OI 19,800
Bid Price 4.05
Offer Price 5.45
Bid Quantity 1,800
Offer Quantity 1,800

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