Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
418.35
Change Change %
10.25 2.51%

Updated:22 Apr, 2021, 15:59 PM IST

BSE
418.25
Change Change %
10.10 2.47%

Updated:22 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
CE455.00
0.75 0.30 66.67% 417.60
Previous Close 0.45
Open 0.80
High 0.80
Low 0.55
Vol 63,000
Open Interest (OI) 1,13,400
Change in OI -5,400
Bid Price 0.55
Offer Price 0.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE405.00
17.75 6.85 62.84% 400.60
Previous Close 10.90
Open 12.45
High 19.80
Low 11.85
Vol 1,53,000
Open Interest (OI) 77,400
Change in OI -39,600
Bid Price 15.80
Offer Price 17.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE420.00
6.70 2.45 57.65% 411.65
Previous Close 4.25
Open 2.70
High 9.15
Low 2.65
Vol 59,11,200
Open Interest (OI) 11,64,600
Change in OI -30,600
Bid Price 6.60
Offer Price 6.75
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE415.00
9.00 3.25 56.52% 409.35
Previous Close 5.75
Open 7.00
High 12.30
Low 6.40
Vol 14,67,000
Open Interest (OI) 1,85,400
Change in OI -64,800
Bid Price 9.05
Offer Price 9.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE410.00
12.25 4.10 50.31% 406.10
Previous Close 8.15
Open 5.70
High 15.80
Low 5.65
Vol 14,65,200
Open Interest (OI) 4,46,400
Change in OI -1,38,600
Bid Price 12.20
Offer Price 13.30
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
21.00 6.95 49.47% 397.35
Previous Close 14.05
Open 13.00
High 24.30
Low 13.00
Vol 3,16,800
Open Interest (OI) 2,77,200
Change in OI -66,600
Bid Price 20.60
Offer Price 21.85
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE395.00
26.00 7.95 44.04% 392.35
Previous Close 18.05
Open 21.00
High 27.00
Low 21.00
Vol 23,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 23.10
Offer Price 32.20
Bid Quantity 5,400
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE425.00
4.35 1.20 38.10% 414.00
Previous Close 3.15
Open 3.65
High 6.55
Low 3.30
Vol 16,81,200
Open Interest (OI) 5,54,400
Change in OI 19,800
Bid Price 4.30
Offer Price 5.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE430.00
3.10 0.85 37.78% 415.25
Previous Close 2.25
Open 3.60
High 4.55
Low 2.10
Vol 51,76,800
Open Interest (OI) 19,62,000
Change in OI 2,97,000
Bid Price 3.05
Offer Price 3.20
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE380.00
40.20 10.00 33.11% 378.15
Previous Close 30.20
Open 33.00
High 40.20
Low 33.00
Vol 50,400
Open Interest (OI) 14,400
Change in OI -28,800
Bid Price 38.35
Offer Price 40.25
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE390.00
29.15 7.15 32.50% 389.20
Previous Close 22.00
Open 22.00
High 29.15
Low 22.00
Vol 10,800
Open Interest (OI) 9,000
Change in OI 1,800
Bid Price 28.90
Offer Price 30.15
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE470.00
54.55 11.25 25.98% 363.80
Previous Close 43.30
Open 55.00
High 55.00
Low 54.55
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 44.05
Offer Price 57.60
Bid Quantity 34,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE460.00
0.50 0.10 25.00% 417.85
Previous Close 0.40
Open 0.30
High 0.55
Low 0.25
Vol 3,42,000
Open Interest (OI) 12,06,000
Change in OI -75,600
Bid Price 0.45
Offer Price 0.50
Bid Quantity 3,600
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE550.00
0.25 0.05 25.00% 418.10
Previous Close 0.20
Open 0.25
High 0.25
Low 0.10
Vol 18,000
Open Interest (OI) 1,31,400
Change in OI -9,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 12,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE435.00
2.10 0.40 23.53% 416.25
Previous Close 1.70
Open 1.60
High 3.20
Low 1.60
Vol 7,75,800
Open Interest (OI) 5,20,200
Change in OI -27,000
Bid Price 2.10
Offer Price 2.60
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE445.00
1.10 0.20 22.22% 417.25
Previous Close 0.90
Open 0.75
High 1.55
Low 0.75
Vol 6,12,000
Open Interest (OI) 1,47,600
Change in OI -28,800
Bid Price 0.95
Offer Price 1.10
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE440.00
1.35 0.20 17.39% 417.00
Previous Close 1.15
Open 1.00
High 2.20
Low 0.70
Vol 24,31,800
Open Interest (OI) 25,16,400
Change in OI -2,44,800
Bid Price 1.30
Offer Price 1.50
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE450.00
0.80 0.10 14.29% 417.55
Previous Close 0.70
Open 0.65
High 1.15
Low 0.60
Vol 14,45,400
Open Interest (OI) 24,08,400
Change in OI -1,06,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE445.00
33.65 1.45 4.50% 384.70
Previous Close 32.20
Open 33.65
High 33.65
Low 33.65
Vol 1,800
Open Interest (OI) 57,600
Change in OI 0
Bid Price 21.15
Offer Price 30.95
Bid Quantity 34,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE435.00
18.50 0.30 1.65% 399.85
Previous Close 18.20
Open 19.90
High 22.20
Low 18.50
Vol 9,000
Open Interest (OI) 1,42,200
Change in OI 0
Bid Price 11.20
Offer Price 21.85
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE535.00
11.00 0.00 0.00% 407.35
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 12,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE485.00
0.65 0.00 0.00% 417.70
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 0.15
Offer Price 1.50
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE490.00
0.25 0.00 0.00% 418.10
Previous Close 0.25
Open 0.20
High 0.25
Low 0.20
Vol 19,800
Open Interest (OI) 2,35,800
Change in OI -7,200
Bid Price 0.20
Offer Price 0.30
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE370.00
39.00 0.00 0.00% 379.35
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 43.40
Offer Price 55.20
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE525.00
3.90 0.00 0.00% 414.45
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 0.05
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE250.00
0.05 0.00 0.00% 418.30
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 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE475.00
0.30 0.00 0.00% 418.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 0.30
Offer Price 0.60
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE330.00
0.10 0.00 0.00% 418.25
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 0.10
Offer Price 1.00
Bid Quantity 72,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE520.00
0.25 0.00 0.00% 418.10
Previous Close 0.25
Open 0.20
High 0.25
Low 0.15
Vol 43,200
Open Interest (OI) 2,32,200
Change in OI -18,000
Bid Price 0.20
Offer Price 0.25
Bid Quantity 19,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE340.00
0.25 0.00 0.00% 418.10
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 0.00
Offer Price 1.20
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE500.00
86.45 0.00 0.00% 331.90
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 81.00
Offer Price 82.30
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE360.00
0.25 0.00 0.00% 418.10
Previous Close 0.25
Open 0.30
High 0.35
Low 0.20
Vol 37,800
Open Interest (OI) 1,92,600
Change in OI -16,200
Bid Price 0.20
Offer Price 0.35
Bid Quantity 28,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE480.00
0.35 0.00 0.00% 418.00
Previous Close 0.35
Open 0.35
High 0.45
Low 0.25
Vol 1,44,000
Open Interest (OI) 11,52,000
Change in OI -46,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE550.00
122.50 0.00 0.00% 295.85
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 123.95
Offer Price 150.35
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE510.00
0.30 0.00 0.00% 418.05
Previous Close 0.30
Open 0.20
High 0.30
Low 0.20
Vol 5,400
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 61,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE350.00
57.00 0.00 0.00% 361.35
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 63.60
Offer Price 75.10
Bid Quantity 5,400
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% 418.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE480.00
61.65 -4.20 -6.38% 356.70
Previous Close 65.85
Open 60.00
High 61.65
Low 60.00
Vol 5,400
Open Interest (OI) 6,08,400
Change in OI -3,600
Bid Price 60.90
Offer Price 61.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE465.00
0.45 -0.05 -10.00% 417.90
Previous Close 0.50
Open 0.45
High 0.45
Low 0.45
Vol 9,000
Open Interest (OI) 1,85,400
Change in OI -5,400
Bid Price 0.15
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE460.00
41.00 -5.50 -11.83% 377.35
Previous Close 46.50
Open 47.30
High 47.30
Low 40.90
Vol 18,000
Open Interest (OI) 9,30,600
Change in OI -3,600
Bid Price 41.15
Offer Price 42.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE470.00
0.35 -0.05 -12.50% 418.00
Previous Close 0.40
Open 0.50
High 0.60
Low 0.35
Vol 43,200
Open Interest (OI) 6,08,400
Change in OI -14,400
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE500.00
0.25 -0.10 -28.57% 418.10
Previous Close 0.35
Open 0.25
High 0.35
Low 0.20
Vol 2,97,000
Open Interest (OI) 14,81,400
Change in OI -1,56,600
Bid Price 0.25
Offer Price 0.30
Bid Quantity 36,000
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE350.00
0.25 -0.10 -28.57% 418.10
Previous Close 0.35
Open 0.15
High 0.35
Low 0.15
Vol 18,000
Open Interest (OI) 3,25,800
Change in OI -1,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE440.00
22.00 -10.00 -31.25% 396.35
Previous Close 32.00
Open 26.00
High 26.55
Low 21.00
Vol 64,800
Open Interest (OI) 2,68,200
Change in OI -32,400
Bid Price 21.75
Offer Price 23.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE450.00
28.85 -14.05 -32.75% 389.50
Previous Close 42.90
Open 33.40
High 35.15
Low 28.80
Vol 59,400
Open Interest (OI) 10,58,400
Change in OI -7,200
Bid Price 28.85
Offer Price 37.50
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE425.00
11.30 -6.70 -37.22% 407.05
Previous Close 18.00
Open 14.90
High 14.90
Low 9.75
Vol 28,800
Open Interest (OI) 1,18,800
Change in OI 0
Bid Price 5.05
Offer Price 14.50
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE420.00
8.25 -6.45 -43.88% 410.10
Previous Close 14.70
Open 15.65
High 15.65
Low 6.65
Vol 12,99,600
Open Interest (OI) 10,63,800
Change in OI -84,600
Bid Price 7.95
Offer Price 8.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE380.00
0.70 -0.55 -44.00% 417.65
Previous Close 1.25
Open 1.30
High 1.45
Low 0.60
Vol 6,69,600
Open Interest (OI) 7,99,200
Change in OI -43,200
Bid Price 0.70
Offer Price 0.85
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE390.00
1.35 -1.20 -47.06% 417.00
Previous Close 2.55
Open 3.10
High 3.10
Low 1.15
Vol 10,40,400
Open Interest (OI) 5,61,600
Change in OI 18,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE385.00
1.00 -0.90 -47.37% 417.35
Previous Close 1.90
Open 1.90
High 1.95
Low 0.85
Vol 3,04,200
Open Interest (OI) 1,51,200
Change in OI -21,600
Bid Price 0.95
Offer Price 1.05
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE430.00
12.05 -11.10 -47.95% 406.30
Previous Close 23.15
Open 19.35
High 19.35
Low 12.05
Vol 1,06,200
Open Interest (OI) 5,61,600
Change in OI -28,800
Bid Price 14.20
Offer Price 16.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE415.00
5.95 -5.65 -48.71% 412.40
Previous Close 11.60
Open 10.70
High 10.70
Low 4.85
Vol 9,72,000
Open Interest (OI) 1,74,600
Change in OI 37,800
Bid Price 5.85
Offer Price 6.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE540.00
0.15 -0.15 -50.00% 418.20
Previous Close 0.30
Open 0.15
High 0.15
Low 0.15
Vol 1,800
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 12,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE375.00
0.45 -0.45 -50.00% 417.90
Previous Close 0.90
Open 0.95
High 1.05
Low 0.35
Vol 1,35,000
Open Interest (OI) 1,11,600
Change in OI -9,000
Bid Price 0.35
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
PE400.00
2.40 -2.50 -51.02% 415.95
Previous Close 4.90
Open 6.00
High 7.00
Low 2.10
Vol 23,31,000
Open Interest (OI) 27,10,800
Change in OI 1,11,600
Bid Price 2.35
Offer Price 2.40
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE395.00
1.75 -1.85 -51.39% 416.60
Previous Close 3.60
Open 3.60
High 3.85
Low 1.60
Vol 4,46,400
Open Interest (OI) 2,21,400
Change in OI 9,000
Bid Price 1.75
Offer Price 1.85
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE410.00
4.15 -4.50 -52.02% 414.20
Previous Close 8.65
Open 10.00
High 10.00
Low 3.55
Vol 26,55,000
Open Interest (OI) 8,76,600
Change in OI 2,39,400
Bid Price 4.10
Offer Price 4.30
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE405.00
3.20 -3.50 -52.24% 415.15
Previous Close 6.70
Open 7.35
High 7.35
Low 2.70
Vol 9,16,200
Open Interest (OI) 2,44,800
Change in OI 52,200
Bid Price 3.10
Offer Price 3.25
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE370.00
0.30 -0.35 -53.85% 418.05
Previous Close 0.65
Open 0.65
High 0.70
Low 0.25
Vol 1,74,600
Open Interest (OI) 3,43,800
Change in OI -27,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE530.00
0.05 -0.20 -80.00% 418.30
Previous Close 0.25
Open 0.20
High 0.20
Low 0.05
Vol 3,600
Open Interest (OI) 36,000
Change in OI -1,800
Bid Price 0.05
Offer Price 0.25
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE290.00
0.45 -5.85 -92.86% 417.90
Previous Close 6.30
Open 0.75
High 0.75
Low 0.45
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.05
Offer Price 0.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE440.00
11.40 3.25 39.88% 406.95
Previous Close 8.15
Open 8.15
High 11.50
Low 8.15
Vol 1,67,400
Open Interest (OI) 1,78,200
Change in OI 23,400
Bid Price 10.10
Offer Price 11.35
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
3.75 1.05 38.89% 414.60
Previous Close 2.70
Open 3.20
High 3.75
Low 3.15
Vol 14,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 2.65
Offer Price 3.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE500.00
2.50 0.65 35.14% 415.85
Previous Close 1.85
Open 2.00
High 2.70
Low 2.00
Vol 1,38,600
Open Interest (OI) 5,09,400
Change in OI 77,400
Bid Price 2.30
Offer Price 2.50
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE450.00
8.40 2.10 33.33% 409.95
Previous Close 6.30
Open 6.30
High 8.95
Low 6.30
Vol 3,78,000
Open Interest (OI) 3,33,000
Change in OI 99,000
Bid Price 7.85
Offer Price 8.40
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
6.05 1.50 32.97% 412.30
Previous Close 4.55
Open 5.50
High 6.05
Low 5.40
Vol 12,600
Open Interest (OI) 28,800
Change in OI 7,200
Bid Price 5.50
Offer Price 6.75
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
14.50 3.20 28.32% 403.85
Previous Close 11.30
Open 11.30
High 15.35
Low 11.30
Vol 2,61,000
Open Interest (OI) 1,51,200
Change in OI 68,400
Bid Price 14.05
Offer Price 14.50
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
18.05 3.85 27.11% 400.30
Previous Close 14.20
Open 14.40
High 20.00
Low 14.40
Vol 3,22,200
Open Interest (OI) 2,16,000
Change in OI 84,600
Bid Price 18.10
Offer Price 18.90
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
30.00 6.20 26.05% 388.35
Previous Close 23.80
Open 27.45
High 31.05
Low 27.45
Vol 25,200
Open Interest (OI) 45,000
Change in OI -1,800
Bid Price 28.00
Offer Price 30.60
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE410.00
25.50 4.05 18.88% 392.85
Previous Close 21.45
Open 25.00
High 25.50
Low 21.65
Vol 86,400
Open Interest (OI) 1,58,400
Change in OI 75,600
Bid Price 21.90
Offer Price 25.45
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE470.00
5.30 0.00 0.00% 413.05
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 3.20
Offer Price 8.20
Bid Quantity 1,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE540.00
3.30 0.00 0.00% 415.05
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 7,200
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% 406.35
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 8.55
Offer Price 24.60
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% 393.35
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 7.00
Offer Price 19.15
Bid Quantity 34,200
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% 322.35
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 72.70
Offer Price 89.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE480.00
77.00 0.00 0.00% 341.35
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 53.40
Offer Price 70.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE550.00
5.00 0.00 0.00% 413.35
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 0.50
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
PE440.00
29.00 -6.15 -17.50% 389.35
Previous Close 35.15
Open 29.50
High 29.80
Low 29.00
Vol 5,400
Open Interest (OI) 3,600
Change in OI 0
Bid Price 28.70
Offer Price 31.00
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE430.00
23.25 -7.45 -24.27% 395.10
Previous Close 30.70
Open 22.50
High 23.25
Low 22.50
Vol 5,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 7.05
Offer Price 41.10
Bid Quantity 3,600
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE400.00
9.40 -3.15 -25.10% 408.95
Previous Close 12.55
Open 11.05
High 11.25
Low 8.55
Vol 2,62,800
Open Interest (OI) 4,87,800
Change in OI 59,400
Bid Price 9.00
Offer Price 9.30
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE420.00
17.80 -6.15 -25.68% 400.55
Previous Close 23.95
Open 17.30
High 19.20
Low 16.00
Vol 1,02,600
Open Interest (OI) 91,800
Change in OI 46,800
Bid Price 16.15
Offer Price 18.75
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
1.45 -0.65 -30.95% 416.90
Previous Close 2.10
Open 2.00
High 2.30
Low 1.25
Vol 23,400
Open Interest (OI) 91,800
Change in OI 12,600
Bid Price 1.45
Offer Price 1.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE360.00
2.85 -1.45 -33.72% 415.50
Previous Close 4.30
Open 3.20
High 3.20
Low 2.85
Vol 5,400
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.70
Offer Price 4.30
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
4.15 -2.60 -38.52% 414.20
Previous Close 6.75
Open 6.45
High 6.50
Low 4.05
Vol 52,200
Open Interest (OI) 97,200
Change in OI 9,000
Bid Price 4.20
Offer Price 5.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE410.00
12.85 -13.15 -50.58% 405.50
Previous Close 26.00
Open 13.00
High 14.15
Low 11.85
Vol 50,400
Open Interest (OI) 41,400
Change in OI 30,600
Bid Price 11.85
Offer Price 12.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE445.00
10.00 -48.20 -82.82% 408.35
Previous Close 58.20
Open 10.00
High 10.00
Low 10.00
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 7.05
Offer Price 11.70
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE465.00
5.00 -43.60 -89.71% 413.35
Previous Close 48.60
Open 5.00
High 5.00
Low 5.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.40
Offer Price 8.95
Bid Quantity 36,000
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
PE400.00
13.00 0.00 0.00% 405.35
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 27.00
Bid Quantity 0
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% 395.75
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 18.10
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
CE500.00
8.75 -9.50 -52.05% 409.60
Previous Close 18.25
Open 10.00
High 10.00
Low 6.00
Vol 32,400
Open Interest (OI) 30,600
Change in OI 0
Bid Price 5.00
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