Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
380.20
Change Change %
-7.45 -1.92%

Updated:24 Sep, 2020, 10:49 AM IST

BSE
380.15
Change Change %
-7.45 -1.92%

Updated:24 Sep, 2020, 10:51 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE370.00
0.80 0.60 300.00% 379.40
Previous Close 0.20
Open 0.70
High 0.80
Low 0.35
Vol 46,800
Open Interest (OI) 1,13,400
Change in OI -14,400
Bid Price 0.25
Offer Price 0.60
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE380.00
2.15 1.50 230.77% 378.05
Previous Close 0.65
Open 1.20
High 3.30
Low 0.95
Vol 4,66,200
Open Interest (OI) 4,03,200
Change in OI -14,400
Bid Price 1.75
Offer Price 2.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE390.00
11.50 7.20 167.44% 368.70
Previous Close 4.30
Open 5.15
High 12.50
Low 5.15
Vol 75,600
Open Interest (OI) 1,36,800
Change in OI -9,000
Bid Price 10.10
Offer Price 11.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE400.00
20.55 8.45 69.83% 359.65
Previous Close 12.10
Open 17.20
High 21.65
Low 16.30
Vol 77,400
Open Interest (OI) 2,43,000
Change in OI -34,200
Bid Price 20.05
Offer Price 20.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE410.00
34.95 13.05 59.59% 345.25
Previous Close 21.90
Open 28.40
High 34.95
Low 26.00
Vol 18,000
Open Interest (OI) 1,15,200
Change in OI -3,600
Bid Price 30.00
Offer Price 34.65
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE420.00
40.85 9.70 31.14% 339.35
Previous Close 31.15
Open 41.80
High 42.00
Low 37.50
Vol 16,200
Open Interest (OI) 4,62,600
Change in OI -9,000
Bid Price 39.55
Offer Price 41.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE430.00
50.85 7.85 18.26% 329.35
Previous Close 43.00
Open 47.95
High 50.85
Low 47.95
Vol 3,600
Open Interest (OI) 1,18,800
Change in OI -1,800
Bid Price 49.40
Offer Price 50.95
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE450.00
62.20 0.00 0.00% 318.00
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 65.90
Offer Price 78.10
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE540.00
0.05 0.00 0.00% 380.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 14,400
Open Interest (OI) 1,11,600
Change in OI -10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 43,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE490.00
0.10 0.00 0.00% 380.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 82,800
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE370.00
17.45 0.00 0.00% 362.75
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 7.60
Offer Price 15.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 380.10
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE440.00
51.45 0.00 0.00% 328.75
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 54.70
Offer Price 66.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE210.00
1.20 0.00 0.00% 379.00
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 0.00
Offer Price 0.45
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE460.00
66.75 0.00 0.00% 313.45
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 72.55
Offer Price 88.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 380.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE470.00
0.05 0.00 0.00% 380.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 2,25,000
Change in OI -1,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 37,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE320.00
98.00 0.00 0.00% 282.20
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 53.20
Offer Price 62.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE500.00
0.05 0.00 0.00% 380.15
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 21,600
Open Interest (OI) 6,58,800
Change in OI -19,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE500.00
87.60 0.00 0.00% 292.60
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 97.85
Offer Price 135.10
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE360.00
33.40 0.00 0.00% 346.80
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 15.40
Offer Price 26.10
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE360.00
0.05 0.00 0.00% 380.15
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 25,200
Open Interest (OI) 4,08,600
Change in OI 1,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE530.00
0.80 0.00 0.00% 379.40
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE480.00
0.05 0.00 0.00% 380.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,12,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE510.00
88.00 0.00 0.00% 292.20
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 106.45
Offer Price 148.30
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE350.00
75.00 0.00 0.00% 305.20
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 28.20
Offer Price 33.75
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE300.00
0.50 0.00 0.00% 379.70
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 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE450.00
0.05 -0.05 -50.00% 380.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 34,200
Open Interest (OI) 7,29,000
Change in OI -10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE460.00
0.05 -0.05 -50.00% 380.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 32,400
Open Interest (OI) 3,49,200
Change in OI -30,600
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE340.00
0.05 -0.05 -50.00% 380.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 3,600
Open Interest (OI) 9,000
Change in OI 1,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE350.00
0.05 -0.05 -50.00% 380.15
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 2,84,400
Change in OI -7,200
Bid Price 0.05
Offer Price 0.10
Bid Quantity 3,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE440.00
0.05 -0.10 -66.67% 380.15
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 52,200
Open Interest (OI) 4,59,000
Change in OI -36,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE510.00
0.05 -0.10 -66.67% 380.15
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 3,600
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE420.00
0.10 -0.25 -71.43% 380.10
Previous Close 0.35
Open 0.15
High 0.15
Low 0.05
Vol 2,12,400
Open Interest (OI) 9,79,200
Change in OI -1,35,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,11,600
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE430.00
0.05 -0.20 -80.00% 380.15
Previous Close 0.25
Open 0.10
High 0.10
Low 0.05
Vol 1,85,400
Open Interest (OI) 6,66,000
Change in OI 16,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE380.00
1.85 -8.30 -81.77% 378.35
Previous Close 10.15
Open 6.20
High 6.20
Low 1.20
Vol 68,400
Open Interest (OI) 66,600
Change in OI 36,000
Bid Price 1.40
Offer Price 3.40
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE390.00
0.50 -2.30 -82.14% 379.70
Previous Close 2.80
Open 0.80
High 1.75
Low 0.40
Vol 2,62,800
Open Interest (OI) 1,74,600
Change in OI -1,800
Bid Price 0.40
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE400.00
0.20 -1.00 -83.33% 380.00
Previous Close 1.20
Open 1.00
High 1.40
Low 0.10
Vol 1,99,800
Open Interest (OI) 3,63,600
Change in OI -37,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE410.00
0.05 -0.50 -90.91% 380.15
Previous Close 0.55
Open 0.50
High 0.50
Low 0.05
Vol 1,04,400
Open Interest (OI) 2,73,600
Change in OI -32,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,47,600
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
6.30 1.70 36.96% 373.90
Previous Close 4.60
Open 6.40
High 6.60
Low 5.60
Vol 37,800
Open Interest (OI) 45,000
Change in OI 19,800
Bid Price 6.25
Offer Price 6.40
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
16.10 4.10 34.17% 364.10
Previous Close 12.00
Open 14.00
High 16.85
Low 14.00
Vol 1,06,200
Open Interest (OI) 1,45,800
Change in OI 18,000
Bid Price 16.10
Offer Price 16.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
12.00 2.85 31.15% 368.20
Previous Close 9.15
Open 11.05
High 12.75
Low 10.00
Vol 2,41,200
Open Interest (OI) 9,75,600
Change in OI 57,600
Bid Price 11.90
Offer Price 12.10
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
8.80 1.85 26.62% 371.40
Previous Close 6.95
Open 8.50
High 9.40
Low 7.35
Vol 86,400
Open Interest (OI) 1,02,600
Change in OI 21,600
Bid Price 8.75
Offer Price 8.95
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
20.90 4.20 25.15% 359.30
Previous Close 16.70
Open 18.50
High 21.90
Low 17.15
Vol 4,37,400
Open Interest (OI) 5,41,800
Change in OI -18,000
Bid Price 20.90
Offer Price 21.15
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
26.50 4.90 22.69% 353.70
Previous Close 21.60
Open 24.50
High 27.60
Low 24.20
Vol 1,36,800
Open Interest (OI) 1,06,200
Change in OI 25,200
Bid Price 26.50
Offer Price 26.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
33.00 5.80 21.32% 347.20
Previous Close 27.20
Open 30.00
High 34.10
Low 30.00
Vol 1,18,800
Open Interest (OI) 12,34,800
Change in OI 46,800
Bid Price 32.75
Offer Price 33.00
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
37.50 5.75 18.11% 342.70
Previous Close 31.75
Open 37.45
High 37.50
Low 37.45
Vol 3,600
Open Interest (OI) 64,800
Change in OI 0
Bid Price 39.20
Offer Price 40.45
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
55.00 6.00 12.24% 325.20
Previous Close 49.00
Open 53.40
High 55.00
Low 53.40
Vol 3,600
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 51.45
Offer Price 57.60
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
45.65 3.40 8.05% 334.55
Previous Close 42.25
Open 45.50
High 45.70
Low 45.00
Vol 10,800
Open Interest (OI) 79,200
Change in OI 0
Bid Price 47.00
Offer Price 48.35
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
66.00 0.00 0.00% 314.20
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 71.80
Offer Price 74.10
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% 375.75
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 1.25
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
CE470.00
4.95 0.00 0.00% 375.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 91,800
Change in OI 0
Bid Price 1.60
Offer Price 3.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
80.10 0.00 0.00% 300.10
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 50.35
Offer Price 75.95
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
4.20 0.00 0.00% 376.00
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 1.60
Offer Price 3.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
57.00 0.00 0.00% 323.20
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 63.40
Offer Price 65.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
6.10 0.00 0.00% 374.10
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 1.80
Offer Price 4.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE500.00
2.35 -0.20 -7.84% 377.85
Previous Close 2.55
Open 2.30
High 2.75
Low 2.15
Vol 84,600
Open Interest (OI) 3,94,200
Change in OI 54,000
Bid Price 2.30
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
34.30 -5.70 -14.25% 345.90
Previous Close 40.00
Open 34.30
High 34.30
Low 34.30
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 32.15
Offer Price 34.25
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
22.50 -4.30 -16.04% 357.70
Previous Close 26.80
Open 26.00
High 26.00
Low 21.05
Vol 1,87,200
Open Interest (OI) 1,04,400
Change in OI 72,000
Bid Price 22.20
Offer Price 22.45
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
18.00 -3.80 -17.43% 362.20
Previous Close 21.80
Open 21.75
High 21.80
Low 16.90
Vol 3,24,000
Open Interest (OI) 1,40,400
Change in OI 64,800
Bid Price 17.95
Offer Price 18.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
3.60 -0.80 -18.18% 376.60
Previous Close 4.40
Open 4.50
High 4.50
Low 3.15
Vol 21,600
Open Interest (OI) 2,73,600
Change in OI 3,600
Bid Price 3.45
Offer Price 3.70
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
14.45 -3.30 -18.59% 365.75
Previous Close 17.75
Open 17.00
High 17.55
Low 13.50
Vol 6,82,200
Open Interest (OI) 5,72,400
Change in OI 82,800
Bid Price 14.35
Offer Price 14.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
11.55 -2.75 -19.23% 368.65
Previous Close 14.30
Open 13.05
High 14.05
Low 10.80
Vol 1,40,400
Open Interest (OI) 1,31,400
Change in OI 21,600
Bid Price 11.50
Offer Price 11.65
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
4.50 -1.15 -20.35% 375.70
Previous Close 5.65
Open 6.00
High 6.00
Low 4.30
Vol 1,08,000
Open Interest (OI) 5,92,200
Change in OI 19,800
Bid Price 4.45
Offer Price 4.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
9.00 -2.40 -21.05% 371.20
Previous Close 11.40
Open 10.95
High 10.95
Low 8.65
Vol 2,97,000
Open Interest (OI) 5,11,200
Change in OI 46,800
Bid Price 9.10
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
CE430.00
7.10 -2.00 -21.98% 373.10
Previous Close 9.10
Open 8.90
High 9.45
Low 6.95
Vol 1,31,400
Open Interest (OI) 2,08,800
Change in OI 19,800
Bid Price 7.20
Offer Price 7.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
5.80 -1.85 -24.18% 374.40
Previous Close 7.65
Open 6.95
High 6.95
Low 5.40
Vol 1,83,600
Open Interest (OI) 2,46,600
Change in OI 30,600
Bid Price 5.70
Offer Price 5.80
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
29.50 -50.25 -63.01% 350.70
Previous Close 79.75
Open 30.00
High 30.00
Low 29.50
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 26.35
Offer Price 30.50
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% 370.70
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 0.25
Offer Price 0.00
Bid Quantity 1,800
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% 351.20
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 1.00
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