Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
413.80
Change Change %
8.95 2.21%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
413.95
Change Change %
9.25 2.29%

Updated:16 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
CE395.00
30.00 12.55 71.92% 383.80
Previous Close 17.45
Open 29.95
High 30.00
Low 29.95
Vol 10,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 15.60
Offer Price 27.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE485.00
0.65 0.25 62.50% 413.15
Previous Close 0.40
Open 0.65
High 0.65
Low 0.65
Vol 1,800
Open Interest (OI) 50,400
Change in OI -3,600
Bid Price 0.50
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE475.00
1.05 0.35 50.00% 412.75
Previous Close 0.70
Open 1.05
High 1.05
Low 1.05
Vol 3,600
Open Interest (OI) 1,06,200
Change in OI -3,600
Bid Price 0.55
Offer Price 1.00
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
1.20 0.40 50.00% 412.60
Previous Close 0.80
Open 1.85
High 1.85
Low 0.65
Vol 95,400
Open Interest (OI) 1,92,600
Change in OI 9,000
Bid Price 0.60
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE390.00
31.00 10.00 47.62% 382.80
Previous Close 21.00
Open 26.35
High 31.00
Low 26.35
Vol 14,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 25.80
Offer Price 28.40
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE420.00
7.10 2.25 46.39% 406.70
Previous Close 4.85
Open 4.65
High 12.40
Low 4.65
Vol 64,76,400
Open Interest (OI) 11,35,800
Change in OI -3,600
Bid Price 7.00
Offer Price 7.15
Bid Quantity 1,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE410.00
12.20 3.85 46.11% 401.60
Previous Close 8.35
Open 8.65
High 18.70
Low 8.25
Vol 32,68,800
Open Interest (OI) 5,18,400
Change in OI -52,200
Bid Price 11.70
Offer Price 12.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE490.00
0.65 0.20 44.44% 413.15
Previous Close 0.45
Open 0.45
High 0.65
Low 0.45
Vol 5,400
Open Interest (OI) 2,52,000
Change in OI -9,000
Bid Price 0.50
Offer Price 0.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE380.00
41.30 12.50 43.40% 372.50
Previous Close 28.80
Open 30.00
High 41.30
Low 30.00
Vol 3,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 29.55
Offer Price 37.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE415.00
9.10 2.75 43.31% 404.70
Previous Close 6.35
Open 6.65
High 15.35
Low 6.25
Vol 24,22,800
Open Interest (OI) 1,33,200
Change in OI 1,29,600
Bid Price 8.80
Offer Price 9.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE405.00
15.30 4.50 41.67% 398.50
Previous Close 10.80
Open 11.70
High 22.00
Low 10.50
Vol 5,47,200
Open Interest (OI) 55,800
Change in OI 1,800
Bid Price 14.05
Offer Price 16.10
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE425.00
5.30 1.55 41.33% 408.50
Previous Close 3.75
Open 4.15
High 10.00
Low 3.80
Vol 19,94,400
Open Interest (OI) 5,02,200
Change in OI 2,91,600
Bid Price 5.20
Offer Price 5.50
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
19.00 5.25 38.18% 394.80
Previous Close 13.75
Open 15.00
High 26.40
Low 14.00
Vol 8,37,000
Open Interest (OI) 2,89,800
Change in OI -9,000
Bid Price 18.65
Offer Price 19.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE430.00
4.00 1.05 35.59% 409.80
Previous Close 2.95
Open 2.95
High 8.00
Low 2.85
Vol 42,89,400
Open Interest (OI) 16,48,800
Change in OI 1,58,400
Bid Price 3.95
Offer Price 4.05
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE435.00
3.00 0.65 27.66% 410.80
Previous Close 2.35
Open 2.65
High 6.00
Low 2.25
Vol 10,24,200
Open Interest (OI) 5,61,600
Change in OI -3,600
Bid Price 3.00
Offer Price 3.10
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE550.00
0.25 0.05 25.00% 413.55
Previous Close 0.20
Open 0.20
High 0.30
Low 0.20
Vol 7,200
Open Interest (OI) 1,53,000
Change in OI -21,600
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE445.00
1.85 0.35 23.33% 411.95
Previous Close 1.50
Open 1.80
High 3.60
Low 1.80
Vol 4,84,200
Open Interest (OI) 2,37,600
Change in OI 64,800
Bid Price 1.75
Offer Price 1.90
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE440.00
2.20 0.40 22.22% 411.60
Previous Close 1.80
Open 1.85
High 4.60
Low 1.70
Vol 29,62,800
Open Interest (OI) 29,91,600
Change in OI 2,08,800
Bid Price 2.20
Offer Price 2.30
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE455.00
1.25 0.20 19.05% 412.55
Previous Close 1.05
Open 1.05
High 2.20
Low 1.05
Vol 7,48,800
Open Interest (OI) 1,40,400
Change in OI -84,600
Bid Price 1.15
Offer Price 1.25
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE450.00
1.45 0.20 16.00% 412.35
Previous Close 1.25
Open 1.00
High 2.90
Low 1.00
Vol 23,85,000
Open Interest (OI) 26,64,000
Change in OI -2,44,800
Bid Price 1.45
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE460.00
1.00 0.10 11.11% 412.80
Previous Close 0.90
Open 0.90
High 1.80
Low 0.85
Vol 10,45,800
Open Interest (OI) 14,09,400
Change in OI -95,400
Bid Price 1.00
Offer Price 1.10
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE470.00
0.70 0.05 7.69% 413.10
Previous Close 0.65
Open 0.65
High 1.20
Low 0.65
Vol 2,75,400
Open Interest (OI) 6,58,800
Change in OI -48,600
Bid Price 0.70
Offer Price 0.80
Bid Quantity 3,600
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% 402.80
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 1.70
Bid Quantity 21,600
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE540.00
0.35 0.00 0.00% 413.45
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 0.25
Offer Price 0.45
Bid Quantity 1,800
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% 374.80
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 42.55
Offer Price 47.50
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE525.00
3.90 0.00 0.00% 409.90
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 1.65
Bid Quantity 23,400
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE250.00
0.05 0.00 0.00% 413.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE330.00
0.80 0.00 0.00% 413.00
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 0.05
Offer Price 0.30
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE520.00
0.35 0.00 0.00% 413.45
Previous Close 0.35
Open 0.30
High 0.45
Low 0.30
Vol 12,600
Open Interest (OI) 2,86,200
Change in OI -37,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 14,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE470.00
43.30 0.00 0.00% 370.50
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 49.45
Offer Price 61.15
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE340.00
0.25 0.00 0.00% 413.55
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 1.00
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE480.00
0.60 0.00 0.00% 413.20
Previous Close 0.60
Open 0.60
High 0.95
Low 0.50
Vol 3,29,400
Open Interest (OI) 12,04,200
Change in OI -95,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE550.00
122.50 0.00 0.00% 291.30
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 116.60
Offer Price 146.90
Bid Quantity 34,200
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE350.00
57.00 0.00 0.00% 356.80
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 63.70
Offer Price 67.20
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE300.00
0.30 0.00 0.00% 413.50
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 0.05
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE500.00
87.95 -1.40 -1.57% 325.85
Previous Close 89.35
Open 87.95
High 87.95
Low 87.95
Vol 1,800
Open Interest (OI) 90,000
Change in OI 0
Bid Price 79.25
Offer Price 85.65
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE500.00
0.45 -0.05 -10.00% 413.35
Previous Close 0.50
Open 0.45
High 0.70
Low 0.40
Vol 2,37,600
Open Interest (OI) 18,03,600
Change in OI -54,000
Bid Price 0.45
Offer Price 0.50
Bid Quantity 27,000
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE510.00
0.40 -0.05 -11.11% 413.40
Previous Close 0.45
Open 0.55
High 0.60
Low 0.40
Vol 10,800
Open Interest (OI) 1,09,800
Change in OI -14,400
Bid Price 0.40
Offer Price 0.50
Bid Quantity 23,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE460.00
44.65 -9.35 -17.31% 369.15
Previous Close 54.00
Open 49.90
High 49.90
Low 38.45
Vol 27,000
Open Interest (OI) 9,37,800
Change in OI -1,800
Bid Price 45.15
Offer Price 46.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE480.00
61.00 -12.80 -17.34% 352.80
Previous Close 73.80
Open 68.10
High 68.10
Low 57.15
Vol 48,600
Open Interest (OI) 6,96,600
Change in OI 0
Bid Price 64.65
Offer Price 66.20
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE450.00
36.80 -8.25 -18.31% 377.00
Previous Close 45.05
Open 41.50
High 41.50
Low 30.00
Vol 52,200
Open Interest (OI) 10,72,800
Change in OI -19,800
Bid Price 35.75
Offer Price 36.65
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
32.20 -8.30 -20.49% 381.60
Previous Close 40.50
Open 32.20
High 32.20
Low 32.20
Vol 1,800
Open Interest (OI) 59,400
Change in OI 0
Bid Price 30.10
Offer Price 32.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE440.00
27.75 -7.45 -21.16% 386.05
Previous Close 35.20
Open 30.00
High 30.00
Low 21.00
Vol 59,400
Open Interest (OI) 3,38,400
Change in OI -43,200
Bid Price 26.35
Offer Price 27.55
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE430.00
19.00 -7.50 -28.30% 394.80
Previous Close 26.50
Open 25.00
High 25.00
Low 14.00
Vol 1,69,200
Open Interest (OI) 6,98,400
Change in OI -14,400
Bid Price 18.55
Offer Price 19.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE425.00
15.00 -6.90 -31.51% 398.80
Previous Close 21.90
Open 16.00
High 16.00
Low 11.25
Vol 75,600
Open Interest (OI) 1,29,600
Change in OI -12,600
Bid Price 12.65
Offer Price 15.45
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE415.00
9.20 -4.40 -32.35% 404.60
Previous Close 13.60
Open 11.20
High 11.20
Low 6.60
Vol 8,87,400
Open Interest (OI) 1,31,400
Change in OI -1,800
Bid Price 7.70
Offer Price 9.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
CE530.00
0.40 -0.20 -33.33% 413.40
Previous Close 0.60
Open 0.40
High 0.40
Low 0.40
Vol 1,800
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE420.00
11.85 -6.55 -35.60% 401.95
Previous Close 18.40
Open 15.00
High 15.00
Low 8.55
Vol 17,78,400
Open Interest (OI) 11,80,800
Change in OI -52,200
Bid Price 11.40
Offer Price 12.05
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE350.00
0.40 -0.25 -38.46% 413.40
Previous Close 0.65
Open 0.45
High 0.50
Low 0.35
Vol 59,400
Open Interest (OI) 3,00,600
Change in OI -5,400
Bid Price 0.30
Offer Price 0.45
Bid Quantity 16,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE380.00
1.55 -1.00 -39.22% 412.25
Previous Close 2.55
Open 2.55
High 2.80
Low 1.35
Vol 5,45,400
Open Interest (OI) 17,64,000
Change in OI 32,400
Bid Price 1.45
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE410.00
6.85 -4.80 -41.20% 406.95
Previous Close 11.65
Open 12.00
High 12.00
Low 5.00
Vol 21,83,400
Open Interest (OI) 6,69,600
Change in OI 63,000
Bid Price 6.70
Offer Price 6.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE405.00
5.20 -3.80 -42.22% 408.60
Previous Close 9.00
Open 9.75
High 9.75
Low 3.90
Vol 6,44,400
Open Interest (OI) 1,29,600
Change in OI 7,200
Bid Price 5.00
Offer Price 5.25
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE400.00
4.00 -3.05 -43.26% 409.80
Previous Close 7.05
Open 7.90
High 8.05
Low 3.00
Vol 21,97,800
Open Interest (OI) 19,80,000
Change in OI -77,400
Bid Price 3.90
Offer Price 4.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE390.00
2.35 -1.80 -43.37% 411.45
Previous Close 4.15
Open 4.20
High 4.20
Low 1.90
Vol 6,15,600
Open Interest (OI) 5,11,200
Change in OI -10,800
Bid Price 2.20
Offer Price 2.40
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE385.00
1.80 -1.40 -43.75% 412.00
Previous Close 3.20
Open 3.15
High 3.15
Low 1.55
Vol 1,31,400
Open Interest (OI) 1,24,200
Change in OI -3,600
Bid Price 0.75
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE435.00
18.20 -15.10 -45.35% 395.60
Previous Close 33.30
Open 22.20
High 22.20
Low 18.20
Vol 12,600
Open Interest (OI) 1,47,600
Change in OI -3,600
Bid Price 17.95
Offer Price 28.50
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE395.00
2.95 -2.45 -45.37% 410.85
Previous Close 5.40
Open 5.55
High 5.75
Low 2.40
Vol 1,90,800
Open Interest (OI) 46,800
Change in OI 7,200
Bid Price 2.15
Offer Price 3.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE360.00
0.50 -0.45 -47.37% 413.30
Previous Close 0.95
Open 0.60
High 0.60
Low 0.45
Vol 43,200
Open Interest (OI) 2,17,800
Change in OI 3,600
Bid Price 0.40
Offer Price 0.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-04-2021
OPTSTK
PE370.00
0.85 -0.80 -48.48% 412.95
Previous Close 1.65
Open 1.65
High 1.70
Low 0.85
Vol 4,86,000
Open Interest (OI) 3,45,600
Change in OI -43,200
Bid Price 0.80
Offer Price 0.90
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE410.00
24.00 5.60 30.43% 389.80
Previous Close 18.40
Open 18.75
High 25.00
Low 18.75
Vol 48,600
Open Interest (OI) 36,000
Change in OI 16,200
Bid Price 20.05
Offer Price 26.15
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
13.95 2.95 26.82% 399.85
Previous Close 11.00
Open 13.20
High 17.15
Low 10.80
Vol 52,200
Open Interest (OI) 48,600
Change in OI 37,800
Bid Price 13.70
Offer Price 14.40
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
10.90 2.20 25.29% 402.90
Previous Close 8.70
Open 8.50
High 14.70
Low 8.50
Vol 1,02,600
Open Interest (OI) 1,26,000
Change in OI 19,800
Bid Price 10.55
Offer Price 11.10
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE450.00
8.30 1.50 22.06% 405.50
Previous Close 6.80
Open 7.15
High 11.20
Low 7.15
Vol 1,92,600
Open Interest (OI) 1,71,000
Change in OI 55,800
Bid Price 8.05
Offer Price 8.30
Bid Quantity 1,800
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE400.00
29.00 5.10 21.34% 384.80
Previous Close 23.90
Open 27.85
High 29.00
Low 26.00
Vol 5,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 26.10
Offer Price 31.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE420.00
17.45 2.65 17.91% 396.35
Previous Close 14.80
Open 16.50
High 23.30
Low 16.50
Vol 66,600
Open Interest (OI) 68,400
Change in OI 43,200
Bid Price 17.60
Offer Price 18.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE500.00
2.90 0.35 13.73% 410.90
Previous Close 2.55
Open 2.00
High 3.90
Low 2.00
Vol 1,24,200
Open Interest (OI) 4,33,800
Change in OI 73,800
Bid Price 2.75
Offer Price 3.25
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
13.10 0.00 0.00% 400.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 4.60
Offer Price 9.20
Bid Quantity 1,800
Offer Quantity 34,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE410.00
15.00 0.00 0.00% 398.80
Previous Close 15.00
Open 10.25
High 15.00
Low 10.25
Vol 9,000
Open Interest (OI) 9,000
Change in OI 3,600
Bid Price 10.00
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE540.00
3.30 0.00 0.00% 410.50
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
CE435.00
25.00 0.00 0.00% 388.80
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 7.20
Offer Price 18.90
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
90.00 0.00 0.00% 323.80
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 70.55
Offer Price 89.95
Bid Quantity 34,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE480.00
72.00 0.00 0.00% 341.80
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 57.60
Offer Price 75.00
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE550.00
5.00 0.00 0.00% 408.80
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 2.50
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
1.80 0.00 0.00% 412.00
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 1.50
Offer Price 4.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE420.00
20.75 -6.45 -23.71% 393.05
Previous Close 27.20
Open 17.00
High 20.75
Low 17.00
Vol 27,000
Open Interest (OI) 25,200
Change in OI 0
Bid Price 16.70
Offer Price 22.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE400.00
10.50 -4.20 -28.57% 403.30
Previous Close 14.70
Open 12.00
High 12.55
Low 9.00
Vol 1,83,600
Open Interest (OI) 3,63,600
Change in OI 10,800
Bid Price 10.05
Offer Price 11.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
PE380.00
5.40 -4.60 -46.00% 408.40
Previous Close 10.00
Open 4.90
High 5.40
Low 4.70
Vol 34,200
Open Interest (OI) 45,000
Change in OI 0
Bid Price 5.05
Offer Price 8.40
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE480.00
4.80 -4.10 -46.07% 409.00
Previous Close 8.90
Open 4.30
High 5.10
Low 4.20
Vol 19,800
Open Interest (OI) 16,200
Change in OI 0
Bid Price 3.60
Offer Price 6.10
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
27-05-2021
OPTSTK
CE470.00
5.30 -5.60 -51.38% 408.50
Previous Close 10.90
Open 5.30
High 5.30
Low 5.30
Vol 3,600
Open Interest (OI) 16,200
Change in OI 0
Bid Price 4.20
Offer Price 5.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
PE400.00
13.00 0.00 0.00% 400.80
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 11.00
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
24-06-2021
OPTSTK
CE420.00
22.60 0.00 0.00% 391.20
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 20.30
Offer Price 30.70
Bid Quantity 1,800
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