Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
346.10
Change Change %
-5.45 -1.55%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
345.95
Change Change %
-5.45 -1.55%

Updated:26 Oct, 2020, 15:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE280.00
0.15 0.10 200.00% 345.95
Previous Close 0.05
Open 0.10
High 0.20
Low 0.05
Vol 14,400
Open Interest (OI) 93,600
Change in OI -1,800
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.20 0.05 33.33% 345.90
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 27,000
Open Interest (OI) 1,00,800
Change in OI -10,800
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
7.50 1.55 26.05% 338.60
Previous Close 5.95
Open 6.30
High 10.85
Low 4.50
Vol 11,01,600
Open Interest (OI) 14,07,600
Change in OI -39,600
Bid Price 7.00
Offer Price 7.80
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
99.95 20.40 25.64% 246.15
Previous Close 79.55
Open 99.95
High 99.95
Low 99.95
Vol 1,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 97.40
Offer Price 117.40
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
15.45 2.80 22.13% 330.65
Previous Close 12.65
Open 13.35
High 19.75
Low 10.80
Vol 2,62,800
Open Interest (OI) 8,55,000
Change in OI -1,44,000
Bid Price 15.75
Offer Price 16.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
25.50 4.30 20.28% 320.60
Previous Close 21.20
Open 21.60
High 27.00
Low 19.40
Vol 16,200
Open Interest (OI) 2,53,800
Change in OI -9,000
Bid Price 18.95
Offer Price 24.85
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
34.50 4.25 14.05% 311.60
Previous Close 30.25
Open 31.00
High 37.20
Low 28.35
Vol 23,400
Open Interest (OI) 4,60,800
Change in OI -16,200
Bid Price 33.80
Offer Price 35.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
54.10 5.00 10.18% 292.00
Previous Close 49.10
Open 49.10
High 54.10
Low 46.70
Vol 36,000
Open Interest (OI) 11,59,200
Change in OI -21,600
Bid Price 52.75
Offer Price 53.95
Bid Quantity 12,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
46.00 2.10 4.78% 300.10
Previous Close 43.90
Open 38.60
High 46.80
Low 38.60
Vol 5,400
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 38.80
Offer Price 44.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE310.00
41.70 0.95 2.33% 304.40
Previous Close 40.75
Open 43.00
High 43.00
Low 41.70
Vol 3,600
Open Interest (OI) 10,800
Change in OI 0
Bid Price 34.65
Offer Price 41.20
Bid Quantity 12,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
93.50 1.00 1.08% 252.60
Previous Close 92.50
Open 93.50
High 93.50
Low 93.50
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 83.15
Offer Price 103.90
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE270.00
71.90 0.00 0.00% 274.20
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 68.75
Offer Price 84.30
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 346.05
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 0.80
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
56.40 0.00 0.00% 289.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 58.55
Offer Price 68.95
Bid Quantity 10,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
0.25 0.00 0.00% 345.85
Previous Close 0.25
Open 0.25
High 0.25
Low 0.15
Vol 79,200
Open Interest (OI) 4,53,600
Change in OI -55,800
Bid Price 0.20
Offer Price 0.35
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
76.00 0.00 0.00% 270.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,200
Change in OI 0
Bid Price 74.05
Offer Price 93.10
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
0.45 0.00 0.00% 345.65
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 0.00
Offer Price 0.40
Bid Quantity 0
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 346.05
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 0.75
Bid Quantity 0
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE290.00
51.95 0.00 0.00% 294.15
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 52.65
Offer Price 62.00
Bid Quantity 12,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
67.70 0.00 0.00% 278.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,400
Change in OI 0
Bid Price 72.05
Offer Price 73.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE530.00
0.20 0.00 0.00% 345.90
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 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
2.45 -0.15 -5.77% 343.65
Previous Close 2.60
Open 2.10
High 5.00
Low 1.70
Vol 15,98,400
Open Interest (OI) 9,10,800
Change in OI -70,200
Bid Price 2.35
Offer Price 2.95
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
45.85 -4.75 -9.39% 300.25
Previous Close 50.60
Open 45.85
High 45.85
Low 45.85
Vol 1,800
Open Interest (OI) 23,400
Change in OI 0
Bid Price 41.40
Offer Price 48.40
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
0.30 -0.05 -14.29% 345.80
Previous Close 0.35
Open 0.20
High 0.35
Low 0.20
Vol 2,26,800
Open Interest (OI) 10,40,400
Change in OI -10,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
17.85 -4.20 -19.05% 328.25
Previous Close 22.05
Open 23.50
High 24.10
Low 14.65
Vol 61,200
Open Interest (OI) 82,800
Change in OI -14,400
Bid Price 16.95
Offer Price 17.80
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
24.65 -7.90 -24.27% 321.45
Previous Close 32.55
Open 28.80
High 32.10
Low 24.50
Vol 10,800
Open Interest (OI) 48,600
Change in OI -3,600
Bid Price 26.25
Offer Price 27.00
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
0.15 -0.05 -25.00% 345.95
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 23,400
Open Interest (OI) 4,59,000
Change in OI -12,600
Bid Price 0.10
Offer Price 0.15
Bid Quantity 52,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
0.80 -0.35 -30.43% 345.30
Previous Close 1.15
Open 0.85
High 2.10
Low 0.45
Vol 13,26,600
Open Interest (OI) 5,77,800
Change in OI -2,01,600
Bid Price 0.85
Offer Price 1.85
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
0.30 -0.15 -33.33% 345.80
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 1,06,200
Open Interest (OI) 4,51,800
Change in OI -41,400
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.10 -0.05 -33.33% 346.00
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 1,58,400
Open Interest (OI) 5,92,200
Change in OI -86,400
Bid Price 0.10
Offer Price 0.25
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
0.35 -0.20 -36.36% 345.75
Previous Close 0.55
Open 0.40
High 0.50
Low 0.25
Vol 6,39,000
Open Interest (OI) 23,05,800
Change in OI -3,09,600
Bid Price 0.35
Offer Price 0.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
8.95 -5.65 -38.70% 337.15
Previous Close 14.60
Open 14.15
High 15.60
Low 7.65
Vol 5,13,000
Open Interest (OI) 4,44,600
Change in OI -34,200
Bid Price 8.45
Offer Price 9.60
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
0.85 -0.55 -39.29% 345.25
Previous Close 1.40
Open 1.20
High 1.50
Low 0.75
Vol 12,42,000
Open Interest (OI) 16,63,200
Change in OI -36,000
Bid Price 0.75
Offer Price 1.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
0.50 -0.35 -41.18% 345.60
Previous Close 0.85
Open 0.65
High 0.75
Low 0.45
Vol 4,69,800
Open Interest (OI) 10,35,000
Change in OI -45,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
2.50 -1.90 -43.18% 343.60
Previous Close 4.40
Open 4.10
High 4.65
Low 2.30
Vol 31,39,200
Open Interest (OI) 24,93,000
Change in OI 1,11,600
Bid Price 2.40
Offer Price 2.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
1.25 -1.15 -47.92% 344.85
Previous Close 2.40
Open 2.50
High 2.50
Low 1.25
Vol 16,59,600
Open Interest (OI) 17,04,600
Change in OI 52,200
Bid Price 1.15
Offer Price 1.75
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
4.10 -3.90 -48.75% 342.00
Previous Close 8.00
Open 7.00
High 8.35
Low 3.55
Vol 26,83,800
Open Interest (OI) 16,84,800
Change in OI -21,600
Bid Price 3.85
Offer Price 4.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.05 -0.05 -50.00% 346.05
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
0.10 -0.10 -50.00% 346.00
Previous Close 0.20
Open 0.10
High 0.20
Low 0.10
Vol 39,600
Open Interest (OI) 3,43,800
Change in OI -18,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
0.10 -0.10 -50.00% 346.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 19,800
Open Interest (OI) 1,65,600
Change in OI -3,600
Bid Price 0.05
Offer Price 0.10
Bid Quantity 19,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
0.10 -0.10 -50.00% 346.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,800
Open Interest (OI) 1,02,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
0.10 -0.10 -50.00% 346.00
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
0.15 -0.20 -57.14% 345.95
Previous Close 0.35
Open 0.35
High 0.95
Low 0.10
Vol 7,97,400
Open Interest (OI) 6,89,400
Change in OI -63,000
Bid Price 0.10
Offer Price 0.55
Bid Quantity 36,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.10 -0.15 -60.00% 346.00
Previous Close 0.25
Open 0.15
High 0.15
Low 0.10
Vol 59,400
Open Interest (OI) 5,94,000
Change in OI -41,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 7,200
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE310.00
0.05 -0.10 -66.67% 346.05
Previous Close 0.15
Open 0.10
High 0.30
Low 0.05
Vol 1,42,200
Open Interest (OI) 5,09,400
Change in OI -37,800
Bid Price 0.05
Offer Price 0.15
Bid Quantity 59,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
2.40 0.40 20.00% 343.70
Previous Close 2.00
Open 2.50
High 2.50
Low 2.20
Vol 5,400
Open Interest (OI) 16,200
Change in OI 1,800
Bid Price 1.70
Offer Price 2.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
6.15 0.90 17.14% 339.95
Previous Close 5.25
Open 7.25
High 7.25
Low 5.30
Vol 82,800
Open Interest (OI) 1,08,000
Change in OI 37,800
Bid Price 5.40
Offer Price 6.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
3.50 0.40 12.90% 342.60
Previous Close 3.10
Open 3.50
High 3.50
Low 3.50
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 2.00
Offer Price 3.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
58.50 6.50 12.50% 287.60
Previous Close 52.00
Open 52.55
High 58.50
Low 52.45
Vol 18,000
Open Interest (OI) 77,400
Change in OI 9,000
Bid Price 48.60
Offer Price 60.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
12.05 1.25 11.57% 334.05
Previous Close 10.80
Open 12.10
High 13.35
Low 10.40
Vol 1,56,600
Open Interest (OI) 1,78,200
Change in OI 54,000
Bid Price 11.75
Offer Price 12.15
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
41.35 3.95 10.56% 304.75
Previous Close 37.40
Open 38.00
High 43.10
Low 38.00
Vol 10,800
Open Interest (OI) 1,00,800
Change in OI 3,600
Bid Price 41.10
Offer Price 42.90
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
16.00 1.40 9.59% 330.10
Previous Close 14.60
Open 15.15
High 18.30
Low 14.30
Vol 4,82,400
Open Interest (OI) 2,52,000
Change in OI 1,18,800
Bid Price 15.95
Offer Price 16.45
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
8.20 0.70 9.33% 337.90
Previous Close 7.50
Open 8.55
High 9.50
Low 7.40
Vol 1,72,800
Open Interest (OI) 1,54,800
Change in OI 48,600
Bid Price 8.10
Offer Price 8.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
27.25 2.25 9.00% 318.85
Previous Close 25.00
Open 26.10
High 29.40
Low 24.55
Vol 90,000
Open Interest (OI) 1,09,800
Change in OI 72,000
Bid Price 27.30
Offer Price 27.70
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
21.35 1.65 8.38% 324.75
Previous Close 19.70
Open 21.70
High 23.60
Low 19.10
Vol 2,41,200
Open Interest (OI) 2,84,400
Change in OI 55,800
Bid Price 21.40
Offer Price 22.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
105.00 0.00 0.00% 241.10
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 89.80
Offer Price 119.15
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE410.00
66.45 0.00 0.00% 279.65
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 57.10
Offer Price 70.00
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 345.25
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 0.40
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
PE470.00
110.20 0.00 0.00% 235.90
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 108.80
Offer Price 135.70
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
40.70 0.00 0.00% 305.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 22.35
Offer Price 43.25
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
88.00 0.00 0.00% 258.10
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 74.55
Offer Price 97.85
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
31.00 0.00 0.00% 315.10
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 17.30
Offer Price 39.40
Bid Quantity 41,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
93.85 0.00 0.00% 252.25
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 82.05
Offer Price 108.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
6.05 -0.25 -3.97% 340.05
Previous Close 6.30
Open 12.55
High 12.55
Low 6.05
Vol 3,600
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 1.05
Offer Price 6.35
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
3.00 -0.15 -4.76% 343.10
Previous Close 3.15
Open 3.00
High 3.00
Low 3.00
Vol 1,800
Open Interest (OI) 30,600
Change in OI 1,800
Bid Price 2.00
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE330.00
33.05 -1.95 -5.57% 313.05
Previous Close 35.00
Open 33.05
High 33.05
Low 33.05
Vol 1,800
Open Interest (OI) 37,800
Change in OI 1,800
Bid Price 20.80
Offer Price 33.60
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
3.80 -0.25 -6.17% 342.30
Previous Close 4.05
Open 4.95
High 4.95
Low 3.45
Vol 2,19,600
Open Interest (OI) 2,41,200
Change in OI 95,400
Bid Price 3.60
Offer Price 3.80
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
24.00 -4.00 -14.29% 322.10
Previous Close 28.00
Open 26.70
High 28.95
Low 22.00
Vol 79,200
Open Interest (OI) 91,800
Change in OI 57,600
Bid Price 23.50
Offer Price 24.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
19.10 -3.60 -15.86% 327.00
Previous Close 22.70
Open 22.40
High 24.00
Low 17.80
Vol 4,23,000
Open Interest (OI) 4,26,600
Change in OI 1,44,000
Bid Price 18.90
Offer Price 19.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
48.00 -9.05 -15.86% 298.10
Previous Close 57.05
Open 52.50
High 52.50
Low 48.00
Vol 7,200
Open Interest (OI) 7,200
Change in OI 1,800
Bid Price 42.20
Offer Price 56.95
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
15.00 -3.55 -19.14% 331.10
Previous Close 18.55
Open 18.05
High 19.50
Low 14.00
Vol 3,61,800
Open Interest (OI) 3,09,600
Change in OI 75,600
Bid Price 14.95
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
CE380.00
9.35 -2.30 -19.74% 336.75
Previous Close 11.65
Open 11.20
High 12.40
Low 8.50
Vol 3,27,600
Open Interest (OI) 3,20,400
Change in OI 77,400
Bid Price 9.05
Offer Price 9.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
11.70 -2.95 -20.14% 334.40
Previous Close 14.65
Open 14.45
High 15.40
Low 10.80
Vol 1,76,400
Open Interest (OI) 1,20,600
Change in OI 14,400
Bid Price 11.60
Offer Price 12.00
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
3.70 -1.00 -21.28% 342.40
Previous Close 4.70
Open 4.25
High 4.50
Low 3.70
Vol 10,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 3.05
Offer Price 6.40
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
5.65 -1.75 -23.65% 340.45
Previous Close 7.40
Open 6.95
High 7.75
Low 5.10
Vol 4,78,800
Open Interest (OI) 6,89,400
Change in OI 95,400
Bid Price 5.55
Offer Price 5.70
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
7.00 -2.25 -24.32% 339.10
Previous Close 9.25
Open 9.20
High 9.80
Low 6.55
Vol 1,67,400
Open Interest (OI) 1,13,400
Change in OI 39,600
Bid Price 6.90
Offer Price 7.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
0.80 -0.30 -27.27% 345.30
Previous Close 1.10
Open 1.00
High 1.20
Low 0.80
Vol 37,800
Open Interest (OI) 3,04,200
Change in OI 18,000
Bid Price 0.85
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE290.00
60.05 -71.85 -54.47% 286.05
Previous Close 131.90
Open 60.05
High 60.05
Low 60.05
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 51.05
Offer Price 64.80
Bid Quantity 41,400
Offer Quantity 41,400

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