Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
387.65
Change Change %
-4.50 -1.15%

Updated:23 Sep, 2020, 15:59 PM IST

BSE
387.60
Change Change %
-4.75 -1.21%

Updated:23 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE400.00
11.45 1.35 13.37% 376.20
Previous Close 10.10
Open 8.75
High 18.50
Low 7.55
Vol 7,21,800
Open Interest (OI) 2,95,200
Change in OI -2,82,600
Bid Price 11.00
Offer Price 11.50
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE430.00
43.00 4.70 12.27% 344.65
Previous Close 38.30
Open 38.75
High 46.70
Low 37.80
Vol 28,800
Open Interest (OI) 1,26,000
Change in OI -7,200
Bid Price 36.60
Offer Price 43.95
Bid Quantity 18,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE420.00
30.65 2.25 7.92% 357.00
Previous Close 28.40
Open 28.00
High 37.50
Low 27.70
Vol 97,200
Open Interest (OI) 4,73,400
Change in OI -59,400
Bid Price 28.85
Offer Price 33.95
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE440.00
51.45 3.75 7.86% 336.20
Previous Close 47.70
Open 47.75
High 51.50
Low 47.75
Vol 9,000
Open Interest (OI) 39,600
Change in OI -1,800
Bid Price 43.50
Offer Price 53.45
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE450.00
62.20 3.20 5.42% 325.45
Previous Close 59.00
Open 59.00
High 62.20
Low 57.15
Vol 7,200
Open Interest (OI) 28,800
Change in OI -7,200
Bid Price 56.85
Offer Price 69.80
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE410.00
18.90 0.00 0.00% 368.75
Previous Close 18.90
Open 15.65
High 28.90
Low 15.65
Vol 3,11,400
Open Interest (OI) 1,18,800
Change in OI -1,24,200
Bid Price 19.20
Offer Price 25.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE540.00
0.05 0.00 0.00% 387.60
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 1,22,400
Change in OI -5,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 30,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE370.00
17.45 0.00 0.00% 370.20
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 13.20
Offer Price 26.20
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 387.55
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
PE210.00
1.20 0.00 0.00% 386.45
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 2.25
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% 320.90
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 61.90
Offer Price 86.35
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 387.60
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 0.20
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE320.00
98.00 0.00 0.00% 289.65
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 61.70
Offer Price 74.10
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE340.00
0.10 0.00 0.00% 387.55
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,800
Open Interest (OI) 7,200
Change in OI -1,800
Bid Price 0.05
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE500.00
87.60 0.00 0.00% 300.05
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 96.10
Offer Price 132.55
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE530.00
0.80 0.00 0.00% 386.85
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 0.20
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE510.00
0.15 0.00 0.00% 387.50
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 0.05
Offer Price 0.10
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE510.00
88.00 0.00 0.00% 299.65
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 104.65
Offer Price 144.20
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% 312.65
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 33.40
Offer Price 43.25
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE300.00
0.50 0.00 0.00% 387.15
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 0.50
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE380.00
10.90 -3.60 -24.83% 376.75
Previous Close 14.50
Open 16.05
High 16.05
Low 4.05
Vol 50,400
Open Interest (OI) 30,600
Change in OI 9,000
Bid Price 9.55
Offer Price 11.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE490.00
0.10 -0.05 -33.33% 387.55
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 10,800
Open Interest (OI) 82,800
Change in OI -7,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE390.00
2.15 -1.70 -44.16% 385.50
Previous Close 3.85
Open 2.00
High 9.10
Low 1.90
Vol 11,10,600
Open Interest (OI) 1,45,800
Change in OI -2,14,200
Bid Price 2.10
Offer Price 3.65
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE360.00
33.40 -28.35 -45.91% 354.25
Previous Close 61.75
Open 31.50
High 33.40
Low 31.50
Vol 3,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 27.95
Offer Price 35.70
Bid Quantity 9,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE390.00
3.65 -3.20 -46.72% 384.00
Previous Close 6.85
Open 9.90
High 9.90
Low 1.15
Vol 9,05,400
Open Interest (OI) 1,85,400
Change in OI -28,800
Bid Price 3.60
Offer Price 4.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE480.00
0.05 -0.05 -50.00% 387.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 34,200
Open Interest (OI) 2,12,400
Change in OI -10,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE400.00
1.40 -1.75 -55.56% 386.25
Previous Close 3.15
Open 4.20
High 4.25
Low 0.60
Vol 16,20,000
Open Interest (OI) 4,12,200
Change in OI -75,600
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE440.00
0.20 -0.40 -66.67% 387.45
Previous Close 0.60
Open 0.45
High 0.45
Low 0.10
Vol 4,26,600
Open Interest (OI) 4,96,800
Change in OI -2,19,600
Bid Price 0.15
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE470.00
0.05 -0.10 -66.67% 387.60
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 37,800
Open Interest (OI) 2,26,800
Change in OI -19,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE500.00
0.05 -0.10 -66.67% 387.60
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,24,200
Open Interest (OI) 6,82,200
Change in OI -1,11,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 9,000
Offer Quantity 52,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE350.00
0.10 -0.20 -66.67% 387.55
Previous Close 0.30
Open 0.30
High 0.30
Low 0.05
Vol 32,400
Open Interest (OI) 2,91,600
Change in OI -21,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE460.00
0.10 -0.25 -71.43% 387.55
Previous Close 0.35
Open 0.25
High 0.25
Low 0.05
Vol 1,42,200
Open Interest (OI) 3,81,600
Change in OI -88,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE380.00
0.45 -1.15 -71.88% 387.20
Previous Close 1.60
Open 1.00
High 2.35
Low 0.45
Vol 15,13,800
Open Interest (OI) 4,19,400
Change in OI -2,62,800
Bid Price 0.35
Offer Price 0.55
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE410.00
0.50 -1.35 -72.97% 387.15
Previous Close 1.85
Open 1.85
High 2.15
Low 0.35
Vol 8,71,200
Open Interest (OI) 3,04,200
Change in OI -1,02,600
Bid Price 0.50
Offer Price 0.75
Bid Quantity 18,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE420.00
0.35 -0.95 -73.08% 387.30
Previous Close 1.30
Open 0.75
High 1.30
Low 0.20
Vol 9,64,800
Open Interest (OI) 11,17,800
Change in OI -4,06,800
Bid Price 0.25
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE370.00
0.20 -0.65 -76.47% 387.45
Previous Close 0.85
Open 0.45
High 0.75
Low 0.15
Vol 2,75,400
Open Interest (OI) 1,31,400
Change in OI -70,200
Bid Price 0.15
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE430.00
0.15 -0.70 -82.35% 387.50
Previous Close 0.85
Open 0.65
High 0.70
Low 0.15
Vol 5,88,600
Open Interest (OI) 6,53,400
Change in OI -2,41,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
CE450.00
0.05 -0.40 -88.89% 387.60
Previous Close 0.45
Open 0.45
High 0.45
Low 0.05
Vol 3,81,600
Open Interest (OI) 7,47,000
Change in OI -2,30,400
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-09-2020
OPTSTK
PE360.00
0.05 -0.40 -88.89% 387.60
Previous Close 0.45
Open 0.50
High 0.55
Low 0.05
Vol 1,62,000
Open Interest (OI) 4,06,800
Change in OI -39,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 14,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
57.00 14.60 34.43% 330.65
Previous Close 42.40
Open 57.00
High 57.00
Low 57.00
Vol 1,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 43.75
Offer Price 63.50
Bid Quantity 9,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
49.00 5.00 11.36% 338.65
Previous Close 44.00
Open 47.00
High 50.00
Low 45.00
Vol 19,800
Open Interest (OI) 21,600
Change in OI 14,400
Bid Price 35.05
Offer Price 47.75
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
42.00 3.75 9.80% 345.65
Previous Close 38.25
Open 38.15
High 44.40
Low 38.15
Vol 14,400
Open Interest (OI) 79,200
Change in OI 3,600
Bid Price 29.45
Offer Price 40.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
66.00 4.00 6.45% 321.65
Previous Close 62.00
Open 60.30
High 66.00
Low 60.30
Vol 12,600
Open Interest (OI) 57,600
Change in OI 5,400
Bid Price 53.75
Offer Price 71.70
Bid Quantity 14,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
26.40 0.50 1.93% 361.25
Previous Close 25.90
Open 25.70
High 32.45
Low 23.50
Vol 4,51,800
Open Interest (OI) 11,88,000
Change in OI 93,600
Bid Price 25.65
Offer Price 26.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
20.65 0.35 1.72% 367.00
Previous Close 20.30
Open 18.65
High 26.00
Low 18.60
Vol 2,17,800
Open Interest (OI) 81,000
Change in OI 9,000
Bid Price 20.20
Offer Price 20.80
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
9.00 0.05 0.56% 378.65
Previous Close 8.95
Open 8.90
High 12.40
Low 7.70
Vol 3,27,600
Open Interest (OI) 9,18,000
Change in OI 66,600
Bid Price 8.25
Offer Price 8.95
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
31.75 0.10 0.32% 355.90
Previous Close 31.65
Open 29.85
High 34.80
Low 29.85
Vol 30,600
Open Interest (OI) 63,000
Change in OI 5,400
Bid Price 30.55
Offer Price 33.10
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% 383.20
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 0.20
Offer Price 5.45
Bid Quantity 5,400
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% 382.70
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 2.00
Offer Price 6.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
4.20 0.00 0.00% 383.45
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 1.50
Offer Price 4.10
Bid Quantity 3,600
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% 381.55
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 2.30
Offer Price 4.45
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
6.55 0.00 0.00% 381.10
Previous Close 6.55
Open 6.55
High 8.60
Low 5.50
Vol 1,06,200
Open Interest (OI) 81,000
Change in OI 27,000
Bid Price 6.50
Offer Price 7.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
15.50 -0.25 -1.59% 372.15
Previous Close 15.75
Open 15.20
High 21.40
Low 13.95
Vol 16,07,400
Open Interest (OI) 5,63,400
Change in OI 1,42,200
Bid Price 15.45
Offer Price 15.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
4.60 -0.40 -8.00% 383.05
Previous Close 5.00
Open 4.90
High 5.65
Low 3.80
Vol 21,600
Open Interest (OI) 23,400
Change in OI 14,400
Bid Price 4.25
Offer Price 6.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
8.00 -0.75 -8.57% 379.65
Previous Close 8.75
Open 9.45
High 9.50
Low 6.55
Vol 1,76,400
Open Interest (OI) 2,08,800
Change in OI 54,000
Bid Price 7.10
Offer Price 8.45
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
11.55 -1.25 -9.77% 376.10
Previous Close 12.80
Open 11.75
High 16.35
Low 10.50
Vol 1,63,800
Open Interest (OI) 1,24,200
Change in OI 36,000
Bid Price 11.40
Offer Price 12.00
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
18.45 -2.45 -11.72% 369.20
Previous Close 20.90
Open 23.85
High 23.85
Low 15.50
Vol 6,98,400
Open Interest (OI) 4,89,600
Change in OI 1,56,600
Bid Price 17.90
Offer Price 18.40
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
23.00 -3.10 -11.88% 364.65
Previous Close 26.10
Open 21.95
High 23.55
Low 19.25
Vol 1,00,800
Open Interest (OI) 75,600
Change in OI 45,000
Bid Price 22.50
Offer Price 23.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
27.00 -3.70 -12.05% 360.65
Previous Close 30.70
Open 27.50
High 27.75
Low 23.55
Vol 41,400
Open Interest (OI) 30,600
Change in OI 10,800
Bid Price 27.10
Offer Price 27.95
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
6.15 -0.85 -12.14% 381.50
Previous Close 7.00
Open 7.25
High 7.55
Low 5.10
Vol 3,69,000
Open Interest (OI) 5,72,400
Change in OI 1,18,800
Bid Price 5.80
Offer Price 6.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
14.90 -2.40 -13.87% 372.75
Previous Close 17.30
Open 17.00
High 18.05
Low 13.10
Vol 86,400
Open Interest (OI) 1,13,400
Change in OI 16,200
Bid Price 14.30
Offer Price 15.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
9.60 -1.60 -14.29% 378.05
Previous Close 11.20
Open 10.65
High 11.60
Low 8.10
Vol 2,52,000
Open Interest (OI) 1,83,600
Change in OI 14,400
Bid Price 9.15
Offer Price 9.70
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
11.90 -2.00 -14.39% 375.75
Previous Close 13.90
Open 14.70
High 14.70
Low 10.10
Vol 3,38,400
Open Interest (OI) 4,64,400
Change in OI 64,800
Bid Price 11.40
Offer Price 12.00
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
2.55 -0.55 -17.74% 385.10
Previous Close 3.10
Open 2.95
High 3.15
Low 2.05
Vol 1,24,200
Open Interest (OI) 3,38,400
Change in OI 68,400
Bid Price 2.55
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
4.40 -1.55 -26.05% 383.25
Previous Close 5.95
Open 5.90
High 5.90
Low 4.35
Vol 19,800
Open Interest (OI) 2,73,600
Change in OI 0
Bid Price 4.50
Offer Price 4.90
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 -33.90 -29.74% 307.55
Previous Close 114.00
Open 72.45
High 80.10
Low 72.45
Vol 3,600
Open Interest (OI) 0
Change in OI 0
Bid Price 59.35
Offer Price 86.55
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
40.00 -45.95 -53.46% 347.65
Previous Close 85.95
Open 40.00
High 40.00
Low 40.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 25.65
Offer Price 48.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
9.50 0.00 0.00% 378.15
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 2.00
Offer Price 0.00
Bid Quantity 5,400
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% 358.65
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 8.50
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