Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
343.35
Change Change %
-3.30 -0.95%

Updated:20 Oct, 2020, 15:59 PM IST

BSE
343.35
Change Change %
-3.30 -0.95%

Updated:20 Oct, 2020, 16:01 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
0.35 0.15 75.00% 343.00
Previous Close 0.20
Open 0.20
High 0.35
Low 0.20
Vol 18,000
Open Interest (OI) 1,27,800
Change in OI -7,200
Bid Price 0.35
Offer Price 0.50
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
0.30 0.05 20.00% 343.05
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 7,200
Open Interest (OI) 1,04,400
Change in OI -7,200
Bid Price 0.20
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
CE500.00
0.35 0.05 16.67% 343.00
Previous Close 0.30
Open 0.20
High 0.35
Low 0.20
Vol 45,000
Open Interest (OI) 5,04,000
Change in OI -23,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
21.65 2.50 13.05% 321.70
Previous Close 19.15
Open 18.25
High 21.80
Low 16.85
Vol 39,600
Open Interest (OI) 10,11,600
Change in OI -14,400
Bid Price 21.20
Offer Price 22.75
Bid Quantity 3,600
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
29.50 3.30 12.60% 313.85
Previous Close 26.20
Open 25.90
High 29.50
Low 25.90
Vol 7,200
Open Interest (OI) 3,00,600
Change in OI -1,800
Bid Price 26.55
Offer Price 33.70
Bid Quantity 5,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
14.20 1.55 12.25% 329.15
Previous Close 12.65
Open 14.20
High 15.20
Low 10.65
Vol 5,05,800
Open Interest (OI) 12,88,800
Change in OI 30,600
Bid Price 14.10
Offer Price 14.30
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
8.50 0.90 11.84% 334.85
Previous Close 7.60
Open 8.10
High 9.30
Low 6.15
Vol 13,98,600
Open Interest (OI) 11,61,000
Change in OI 3,600
Bid Price 8.40
Offer Price 8.60
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
57.00 4.10 7.75% 286.35
Previous Close 52.90
Open 52.95
High 57.00
Low 52.40
Vol 16,200
Open Interest (OI) 12,60,000
Change in OI -1,800
Bid Price 56.60
Offer Price 57.65
Bid Quantity 3,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.70 0.05 7.69% 342.65
Previous Close 0.65
Open 0.65
High 0.85
Low 0.45
Vol 3,06,000
Open Interest (OI) 9,14,400
Change in OI -68,400
Bid Price 0.65
Offer Price 0.75
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
4.60 0.30 6.98% 338.75
Previous Close 4.30
Open 4.90
High 5.25
Low 3.35
Vol 7,36,200
Open Interest (OI) 7,92,000
Change in OI -30,600
Bid Price 4.50
Offer Price 4.60
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
38.35 2.50 6.97% 305.00
Previous Close 35.85
Open 37.45
High 39.05
Low 34.30
Vol 10,800
Open Interest (OI) 5,52,600
Change in OI -7,200
Bid Price 36.80
Offer Price 38.75
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
2.40 0.10 4.35% 340.95
Previous Close 2.30
Open 2.45
High 2.70
Low 1.75
Vol 5,36,400
Open Interest (OI) 10,18,800
Change in OI 63,000
Bid Price 2.15
Offer Price 2.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
76.60 3.10 4.22% 266.75
Previous Close 73.50
Open 76.60
High 76.60
Low 76.60
Vol 1,800
Open Interest (OI) 55,800
Change in OI 0
Bid Price 75.50
Offer Price 76.90
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
48.95 0.95 1.98% 294.40
Previous Close 48.00
Open 48.00
High 49.00
Low 47.00
Vol 7,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 44.10
Offer Price 44.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE270.00
71.90 0.00 0.00% 271.45
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 64.40
Offer Price 84.35
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
98.00 0.00 0.00% 245.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 55,800
Change in OI 0
Bid Price 99.15
Offer Price 122.50
Bid Quantity 10,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
93.00 0.00 0.00% 250.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 86.05
Offer Price 92.70
Bid Quantity 1,800
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% 342.90
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 0.10
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 343.05
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
92.50 0.00 0.00% 250.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 89.35
Offer Price 108.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE290.00
51.95 0.00 0.00% 291.40
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 49.20
Offer Price 59.25
Bid Quantity 5,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.40 0.00 0.00% 342.95
Previous Close 0.40
Open 0.30
High 0.55
Low 0.30
Vol 36,000
Open Interest (OI) 1,33,200
Change in OI 3,600
Bid Price 0.40
Offer Price 0.55
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE530.00
0.20 0.00 0.00% 343.15
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 0.15
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
0.30 0.00 0.00% 343.05
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 0.20
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
66.85 -0.75 -1.11% 276.50
Previous Close 67.60
Open 66.35
High 67.70
Low 66.35
Vol 5,400
Open Interest (OI) 55,800
Change in OI -1,800
Bid Price 64.25
Offer Price 71.50
Bid Quantity 5,400
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
48.00 -0.85 -1.74% 295.35
Previous Close 48.85
Open 48.05
High 48.05
Low 48.00
Vol 5,400
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 46.60
Offer Price 52.10
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE310.00
34.65 -4.40 -11.27% 308.70
Previous Close 39.05
Open 34.65
High 34.65
Low 34.65
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 33.55
Offer Price 37.75
Bid Quantity 1,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
26.15 -3.65 -12.25% 317.20
Previous Close 29.80
Open 27.05
High 28.30
Low 26.00
Vol 23,400
Open Interest (OI) 82,800
Change in OI -3,600
Bid Price 25.70
Offer Price 26.45
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE310.00
1.05 -0.15 -12.50% 342.30
Previous Close 1.20
Open 1.05
High 1.40
Low 0.85
Vol 2,26,800
Open Interest (OI) 6,04,800
Change in OI -25,200
Bid Price 1.00
Offer Price 1.30
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
19.00 -2.90 -13.24% 324.35
Previous Close 21.90
Open 23.40
High 23.40
Low 18.00
Vol 64,800
Open Interest (OI) 2,05,200
Change in OI -18,000
Bid Price 18.05
Offer Price 19.05
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
0.60 -0.10 -14.29% 342.75
Previous Close 0.70
Open 0.65
High 0.70
Low 0.50
Vol 41,400
Open Interest (OI) 5,38,200
Change in OI -34,200
Bid Price 0.55
Offer Price 0.70
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
12.30 -3.00 -19.61% 331.05
Previous Close 15.30
Open 14.45
High 16.60
Low 12.20
Vol 6,37,200
Open Interest (OI) 7,43,400
Change in OI -1,800
Bid Price 12.20
Offer Price 12.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
1.20 -0.30 -20.00% 342.15
Previous Close 1.50
Open 1.30
High 1.55
Low 1.10
Vol 8,96,400
Open Interest (OI) 30,24,000
Change in OI -1,26,000
Bid Price 1.15
Offer Price 1.25
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
0.75 -0.20 -21.05% 342.60
Previous Close 0.95
Open 0.55
High 0.90
Low 0.55
Vol 99,000
Open Interest (OI) 11,39,400
Change in OI -54,000
Bid Price 0.65
Offer Price 0.80
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
0.90 -0.25 -21.74% 342.45
Previous Close 1.15
Open 1.15
High 1.15
Low 0.85
Vol 1,26,000
Open Interest (OI) 5,11,200
Change in OI -27,000
Bid Price 0.80
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
8.10 -2.30 -22.12% 335.25
Previous Close 10.40
Open 10.40
High 11.30
Low 8.00
Vol 39,40,200
Open Interest (OI) 22,44,600
Change in OI 1,40,400
Bid Price 8.05
Offer Price 8.25
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.35 -0.10 -22.22% 343.00
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 55,800
Open Interest (OI) 7,88,400
Change in OI -18,000
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
3.40 -1.00 -22.73% 339.95
Previous Close 4.40
Open 4.00
High 4.75
Low 3.35
Vol 14,54,400
Open Interest (OI) 16,02,000
Change in OI 1,67,400
Bid Price 3.35
Offer Price 3.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
5.25 -1.65 -23.91% 338.10
Previous Close 6.90
Open 6.15
High 7.30
Low 5.25
Vol 44,62,200
Open Interest (OI) 26,53,200
Change in OI 5,72,400
Bid Price 5.25
Offer Price 5.35
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
0.45 -0.15 -25.00% 342.90
Previous Close 0.60
Open 0.45
High 0.55
Low 0.45
Vol 30,600
Open Interest (OI) 4,14,000
Change in OI -7,200
Bid Price 0.45
Offer Price 0.55
Bid Quantity 34,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
0.30 -0.10 -25.00% 343.05
Previous Close 0.40
Open 0.30
High 0.45
Low 0.20
Vol 1,09,800
Open Interest (OI) 1,85,400
Change in OI -46,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
1.50 -0.50 -25.00% 341.85
Previous Close 2.00
Open 2.15
High 2.15
Low 1.45
Vol 4,23,000
Open Interest (OI) 11,66,400
Change in OI -55,800
Bid Price 1.45
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
2.20 -0.85 -27.87% 341.15
Previous Close 3.05
Open 2.60
High 3.20
Low 2.00
Vol 11,32,200
Open Interest (OI) 20,80,800
Change in OI 21,600
Bid Price 2.15
Offer Price 2.30
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
0.05 -1.00 -95.24% 343.30
Previous Close 1.05
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
88.00 30.95 54.25% 255.35
Previous Close 57.05
Open 88.00
High 88.00
Low 88.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 75.40
Offer Price 98.35
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
70.00 24.20 52.84% 273.35
Previous Close 45.80
Open 70.00
High 70.00
Low 70.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 57.55
Offer Price 81.75
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
105.00 35.55 51.19% 238.35
Previous Close 69.45
Open 105.00
High 105.00
Low 105.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 93.30
Offer Price 118.35
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
21.65 2.45 12.76% 321.70
Previous Close 19.20
Open 19.50
High 21.65
Low 19.50
Vol 18,000
Open Interest (OI) 41,400
Change in OI 9,000
Bid Price 20.55
Offer Price 30.45
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
16.40 1.25 8.25% 326.95
Previous Close 15.15
Open 14.00
High 16.40
Low 14.00
Vol 23,400
Open Interest (OI) 41,400
Change in OI 16,200
Bid Price 15.20
Offer Price 17.05
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
27.15 1.75 6.89% 316.20
Previous Close 25.40
Open 25.00
High 27.15
Low 24.60
Vol 7,200
Open Interest (OI) 91,800
Change in OI -1,800
Bid Price 23.05
Offer Price 27.55
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
32.25 1.95 6.44% 311.10
Previous Close 30.30
Open 30.90
High 32.25
Low 30.90
Vol 3,600
Open Interest (OI) 9,000
Change in OI 1,800
Bid Price 26.55
Offer Price 34.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
11.65 0.45 4.02% 331.70
Previous Close 11.20
Open 10.05
High 11.65
Low 10.05
Vol 7,200
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 11.40
Offer Price 12.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
54.50 1.10 2.06% 288.85
Previous Close 53.40
Open 54.50
High 54.50
Low 54.50
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 50.00
Offer Price 55.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
6.30 0.10 1.61% 337.05
Previous Close 6.20
Open 6.15
High 6.30
Low 5.40
Vol 23,400
Open Interest (OI) 1,42,200
Change in OI 14,400
Bid Price 6.10
Offer Price 6.35
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
46.00 0.50 1.10% 297.35
Previous Close 45.50
Open 46.00
High 46.00
Low 46.00
Vol 1,800
Open Interest (OI) 66,600
Change in OI 0
Bid Price 38.05
Offer Price 51.20
Bid Quantity 7,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 342.50
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 0.90
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 233.15
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 109.55
Offer Price 141.35
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
48.00 0.00 0.00% 295.35
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 20.10
Offer Price 44.55
Bid Quantity 9,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
6.35 0.00 0.00% 337.00
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 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
4.80 0.00 0.00% 338.55
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 3.30
Offer Price 5.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
93.85 0.00 0.00% 249.50
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 85.75
Offer Price 108.20
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
5.40 0.00 0.00% 337.95
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 3.00
Offer Price 6.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
9.55 -0.10 -1.04% 333.80
Previous Close 9.65
Open 9.55
High 9.55
Low 9.55
Vol 1,800
Open Interest (OI) 21,600
Change in OI 0
Bid Price 8.05
Offer Price 12.25
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
31.35 -1.00 -3.09% 312.00
Previous Close 32.35
Open 33.75
High 33.75
Low 31.35
Vol 9,000
Open Interest (OI) 19,800
Change in OI 5,400
Bid Price 30.70
Offer Price 49.25
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
61.00 -2.00 -3.17% 282.35
Previous Close 63.00
Open 61.00
High 61.00
Low 61.00
Vol 3,600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 55.05
Offer Price 63.75
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
8.90 -0.35 -3.78% 334.45
Previous Close 9.25
Open 7.75
High 8.90
Low 7.75
Vol 3,600
Open Interest (OI) 48,600
Change in OI 1,800
Bid Price 7.60
Offer Price 8.90
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
14.75 -1.15 -7.23% 328.60
Previous Close 15.90
Open 15.70
High 15.70
Low 14.70
Vol 10,800
Open Interest (OI) 84,600
Change in OI 0
Bid Price 6.00
Offer Price 14.00
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
22.00 -2.45 -10.02% 321.35
Previous Close 24.45
Open 23.00
High 24.90
Low 21.50
Vol 1,02,600
Open Interest (OI) 4,59,000
Change in OI 34,200
Bid Price 20.80
Offer Price 22.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
17.50 -2.15 -10.94% 325.85
Previous Close 19.65
Open 21.10
High 21.10
Low 17.20
Vol 54,000
Open Interest (OI) 1,42,200
Change in OI 16,200
Bid Price 11.05
Offer Price 17.70
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
7.65 -1.00 -11.56% 335.70
Previous Close 8.65
Open 8.90
High 9.10
Low 7.65
Vol 93,600
Open Interest (OI) 3,31,200
Change in OI 27,000
Bid Price 7.55
Offer Price 7.85
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
1.50 -0.20 -11.76% 341.85
Previous Close 1.70
Open 1.90
High 1.95
Low 1.40
Vol 32,400
Open Interest (OI) 2,57,400
Change in OI 5,400
Bid Price 1.45
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
26.00 -3.65 -12.31% 317.35
Previous Close 29.65
Open 26.55
High 26.75
Low 26.00
Vol 7,200
Open Interest (OI) 28,800
Change in OI 3,600
Bid Price 25.05
Offer Price 27.75
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
11.25 -1.65 -12.79% 332.10
Previous Close 12.90
Open 12.75
High 13.35
Low 11.20
Vol 28,800
Open Interest (OI) 1,62,000
Change in OI 9,000
Bid Price 7.00
Offer Price 11.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
2.10 -1.55 -42.47% 341.25
Previous Close 3.65
Open 4.20
High 4.20
Low 2.10
Vol 3,600
Open Interest (OI) 3,600
Change in OI 1,800
Bid Price 1.05
Offer Price 5.00
Bid Quantity 7,200
Offer Quantity 1,800

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