Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
373.45
Change Change %
-3.80 -1.01%

Updated:25 Sep, 2020, 12:59 PM IST

BSE
373.20
Change Change %
-4.05 -1.07%

Updated:25 Sep, 2020, 13:03 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
12.40 0.50 4.20% 361.05
Previous Close 11.90
Open 13.35
High 17.20
Low 11.15
Vol 16,00,200
Open Interest (OI) 12,04,200
Change in OI 55,800
Bid Price 12.35
Offer Price 12.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
42.90 1.15 2.75% 330.55
Previous Close 41.75
Open 40.30
High 47.65
Low 40.30
Vol 12,600
Open Interest (OI) 68,400
Change in OI 3,600
Bid Price 40.95
Offer Price 42.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
16.65 0.30 1.83% 356.80
Previous Close 16.35
Open 15.15
High 22.45
Low 15.10
Vol 15,78,600
Open Interest (OI) 2,68,200
Change in OI 91,800
Bid Price 16.55
Offer Price 16.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
21.55 0.15 0.70% 351.90
Previous Close 21.40
Open 21.85
High 28.10
Low 19.50
Vol 9,99,000
Open Interest (OI) 5,36,400
Change in OI -5,400
Bid Price 21.45
Offer Price 21.70
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
34.00 0.20 0.59% 339.45
Previous Close 33.80
Open 33.45
High 41.90
Low 31.55
Vol 1,72,800
Open Interest (OI) 12,81,600
Change in OI -27,000
Bid Price 33.75
Offer Price 34.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
49.50 0.10 0.20% 323.95
Previous Close 49.40
Open 46.65
High 56.85
Low 46.65
Vol 23,400
Open Interest (OI) 81,000
Change in OI -7,200
Bid Price 48.70
Offer Price 49.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
4.45 0.00 0.00% 369.00
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 1.05
Offer Price 1.80
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
80.10 0.00 0.00% 293.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 51.20
Offer Price 67.10
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
4.20 0.00 0.00% 369.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.20
Offer Price 2.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
51.65 0.00 0.00% 321.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 56.85
Offer Price 64.75
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
61.40 0.00 0.00% 312.05
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 65.10
Offer Price 75.50
Bid Quantity 5,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
6.10 0.00 0.00% 367.35
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 1.35
Offer Price 2.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
9.20 -0.05 -0.54% 364.25
Previous Close 9.25
Open 9.30
High 12.80
Low 8.05
Vol 15,96,600
Open Interest (OI) 3,33,000
Change in OI 97,200
Bid Price 9.15
Offer Price 9.30
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
6.55 -0.05 -0.76% 366.90
Previous Close 6.60
Open 6.75
High 9.50
Low 5.85
Vol 11,01,600
Open Interest (OI) 1,80,000
Change in OI 88,200
Bid Price 6.55
Offer Price 6.70
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
27.00 -0.35 -1.28% 346.45
Previous Close 27.35
Open 25.75
High 34.60
Low 25.20
Vol 3,63,600
Open Interest (OI) 1,04,400
Change in OI -16,200
Bid Price 27.20
Offer Price 27.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
73.25 -2.55 -3.36% 300.20
Previous Close 75.80
Open 73.25
High 73.25
Low 73.25
Vol 1,800
Open Interest (OI) 57,600
Change in OI 0
Bid Price 74.40
Offer Price 76.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
19.20 -1.50 -7.25% 354.25
Previous Close 20.70
Open 21.00
High 22.80
Low 15.20
Vol 16,38,000
Open Interest (OI) 3,58,200
Change in OI 1,98,000
Bid Price 19.10
Offer Price 19.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
15.10 -1.65 -9.85% 358.35
Previous Close 16.75
Open 17.30
High 18.40
Low 11.90
Vol 13,41,000
Open Interest (OI) 2,46,600
Change in OI 93,600
Bid Price 14.95
Offer Price 15.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
29.80 -3.30 -9.97% 343.65
Previous Close 33.10
Open 30.45
High 30.45
Low 24.40
Vol 1,29,600
Open Interest (OI) 79,200
Change in OI 73,800
Bid Price 28.35
Offer Price 30.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
11.80 -1.55 -11.61% 361.65
Previous Close 13.35
Open 13.90
High 14.95
Low 9.30
Vol 24,66,000
Open Interest (OI) 9,68,400
Change in OI 2,53,800
Bid Price 11.75
Offer Price 11.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
9.10 -1.50 -14.15% 364.35
Previous Close 10.60
Open 11.60
High 11.90
Low 7.25
Vol 8,44,200
Open Interest (OI) 2,34,000
Change in OI 86,400
Bid Price 9.15
Offer Price 9.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
7.20 -1.20 -14.29% 366.25
Previous Close 8.40
Open 8.30
High 9.60
Low 5.65
Vol 12,70,800
Open Interest (OI) 6,48,000
Change in OI 75,600
Bid Price 7.00
Offer Price 7.10
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
4.30 -0.80 -15.69% 369.15
Previous Close 5.10
Open 4.90
High 6.25
Low 3.50
Vol 6,24,600
Open Interest (OI) 3,92,400
Change in OI 1,20,600
Bid Price 4.25
Offer Price 4.35
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
5.55 -1.05 -15.91% 367.90
Previous Close 6.60
Open 6.60
High 7.65
Low 4.45
Vol 5,31,000
Open Interest (OI) 2,34,000
Change in OI 10,800
Bid Price 5.45
Offer Price 5.60
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
24.10 -5.40 -18.31% 349.35
Previous Close 29.50
Open 26.10
High 26.10
Low 19.40
Vol 6,96,600
Open Interest (OI) 1,49,400
Change in OI 1,45,800
Bid Price 24.10
Offer Price 24.45
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
3.40 -0.85 -20.00% 370.05
Previous Close 4.25
Open 4.20
High 5.05
Low 2.75
Vol 7,45,200
Open Interest (OI) 6,73,200
Change in OI 9,000
Bid Price 3.35
Offer Price 3.45
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
2.70 -0.70 -20.59% 370.75
Previous Close 3.40
Open 3.50
High 4.10
Low 2.15
Vol 1,69,200
Open Interest (OI) 2,88,000
Change in OI 23,400
Bid Price 2.50
Offer Price 2.70
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE500.00
1.60 -0.80 -33.33% 371.85
Previous Close 2.40
Open 2.50
High 2.50
Low 1.40
Vol 2,05,200
Open Interest (OI) 5,50,800
Change in OI 1,00,800
Bid Price 1.45
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
2.05 -1.45 -41.43% 371.40
Previous Close 3.50
Open 2.25
High 2.25
Low 2.05
Vol 9,000
Open Interest (OI) 88,200
Change in OI 0
Bid Price 1.70
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
75.15 -54.75 -42.15% 298.30
Previous Close 129.90
Open 75.15
High 75.15
Low 75.15
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 72.40
Offer Price 93.75
Bid Quantity 5,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
37.75 -61.60 -62.00% 335.70
Previous Close 99.35
Open 37.75
High 37.75
Low 37.75
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 40.45
Offer Price 45.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
4.80 -8.90 -64.96% 368.65
Previous Close 13.70
Open 5.00
High 6.85
Low 4.45
Vol 5,50,800
Open Interest (OI) 81,000
Change in OI 0
Bid Price 4.65
Offer Price 4.80
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
3.25 -8.00 -71.11% 370.20
Previous Close 11.25
Open 3.30
High 4.95
Low 3.15
Vol 1,09,800
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.25
Offer Price 3.55
Bid Quantity 7,200
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
2.00 -5.35 -72.79% 371.45
Previous Close 7.35
Open 2.00
High 3.00
Low 1.95
Vol 43,200
Open Interest (OI) 30,600
Change in OI 0
Bid Price 1.65
Offer Price 2.00
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
9.50 0.00 0.00% 363.95
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 10.15
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
29.00 0.00 0.00% 344.45
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 6.00
Offer Price 15.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
17.00 -40.85 -70.61% 356.45
Previous Close 57.85
Open 17.00
High 17.00
Low 17.00
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 12.30
Offer Price 22.85
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
3.95 -19.30 -83.01% 369.50
Previous Close 23.25
Open 3.35
High 3.95
Low 3.30
Vol 14,400
Open Interest (OI) 12,600
Change in OI 0
Bid Price 3.20
Offer Price 6.00
Bid Quantity 1,800
Offer Quantity 5,400

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