Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
351.55
Change Change %
2.20 0.63%

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

BSE
351.40
Change Change %
1.80 0.51%

Updated:23 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
CE320.00
31.70 1.15 3.76% 319.85
Previous Close 30.55
Open 33.50
High 35.20
Low 31.70
Vol 18,000
Open Interest (OI) 50,400
Change in OI -14,400
Bid Price 30.15
Offer Price 31.25
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% 279.65
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 70.75
Offer Price 92.40
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% 351.50
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 0.65
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
79.55 0.00 0.00% 272.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 86.55
Offer Price 110.45
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
76.00 0.00 0.00% 275.55
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 71.40
Offer Price 91.75
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% 351.10
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 0.05
Offer Price 0.35
Bid Quantity 18,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 351.45
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 0.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
92.50 0.00 0.00% 259.05
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 75.60
Offer Price 102.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
0.20 0.00 0.00% 351.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 21,600
Open Interest (OI) 1,71,000
Change in OI -14,400
Bid Price 0.10
Offer Price 0.20
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 0.00 0.00% 351.50
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 0.65
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
0.20 0.00 0.00% 351.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 1,800
Open Interest (OI) 1,04,400
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE310.00
40.75 0.00 0.00% 310.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,600
Change in OI 0
Bid Price 39.15
Offer Price 40.90
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
43.90 0.00 0.00% 307.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 34.35
Offer Price 41.25
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE290.00
51.95 0.00 0.00% 299.60
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 59.20
Offer Price 66.65
Bid Quantity 18,000
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% 351.35
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 0.20
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
0.20 0.00 0.00% 351.35
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 0.10
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
50.60 -0.30 -0.59% 300.95
Previous Close 50.90
Open 55.00
High 55.00
Low 50.60
Vol 9,000
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 46.05
Offer Price 55.95
Bid Quantity 5,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
22.10 -0.35 -1.56% 329.45
Previous Close 22.45
Open 24.70
High 26.45
Low 22.00
Vol 55,800
Open Interest (OI) 95,400
Change in OI -18,000
Bid Price 21.50
Offer Price 22.20
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
49.10 -2.55 -4.94% 302.45
Previous Close 51.65
Open 49.15
High 49.15
Low 45.30
Vol 57,600
Open Interest (OI) 11,82,600
Change in OI -37,800
Bid Price 48.35
Offer Price 49.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
30.70 -2.30 -6.97% 320.85
Previous Close 33.00
Open 29.50
High 30.70
Low 25.80
Vol 39,600
Open Interest (OI) 4,78,800
Change in OI -34,200
Bid Price 30.25
Offer Price 31.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
67.70 -5.90 -8.02% 283.85
Previous Close 73.60
Open 67.70
High 67.70
Low 67.70
Vol 1,800
Open Interest (OI) 52,200
Change in OI 0
Bid Price 65.25
Offer Price 73.80
Bid Quantity 12,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
21.20 -2.40 -10.17% 330.35
Previous Close 23.60
Open 20.50
High 21.20
Low 17.90
Vol 32,400
Open Interest (OI) 2,64,600
Change in OI -21,600
Bid Price 17.90
Offer Price 22.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
13.40 -1.90 -12.42% 338.15
Previous Close 15.30
Open 16.05
High 18.25
Low 13.00
Vol 4,69,800
Open Interest (OI) 4,78,800
Change in OI -99,000
Bid Price 13.40
Offer Price 13.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
56.40 -8.55 -13.16% 295.15
Previous Close 64.95
Open 57.40
High 57.40
Low 56.40
Vol 3,600
Open Interest (OI) 45,000
Change in OI -1,800
Bid Price 53.60
Offer Price 61.00
Bid Quantity 10,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
13.10 -2.25 -14.66% 338.45
Previous Close 15.35
Open 12.05
High 14.05
Low 10.65
Vol 1,51,200
Open Interest (OI) 10,02,600
Change in OI -34,200
Bid Price 12.85
Offer Price 14.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.25 -0.05 -16.67% 351.30
Previous Close 0.30
Open 0.25
High 0.25
Low 0.20
Vol 1,09,800
Open Interest (OI) 6,35,400
Change in OI -91,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 18,000
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
7.40 -1.95 -20.86% 344.15
Previous Close 9.35
Open 10.85
High 11.20
Low 7.00
Vol 31,80,600
Open Interest (OI) 17,13,600
Change in OI -4,93,200
Bid Price 7.20
Offer Price 7.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
6.65 -2.45 -26.92% 344.90
Previous Close 9.10
Open 8.35
High 8.35
Low 5.10
Vol 16,48,800
Open Interest (OI) 14,49,000
Change in OI -63,000
Bid Price 6.00
Offer Price 6.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
3.90 -1.80 -31.58% 347.65
Previous Close 5.70
Open 5.95
High 6.70
Low 3.90
Vol 48,11,400
Open Interest (OI) 23,97,600
Change in OI -30,600
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
CE500.00
0.20 -0.10 -33.33% 351.35
Previous Close 0.30
Open 0.20
High 0.20
Low 0.15
Vol 34,200
Open Interest (OI) 4,71,600
Change in OI -23,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 57,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
2.25 -1.25 -35.71% 349.30
Previous Close 3.50
Open 3.55
High 4.25
Low 2.20
Vol 26,35,200
Open Interest (OI) 16,63,200
Change in OI 1,02,600
Bid Price 2.10
Offer Price 2.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
0.25 -0.15 -37.50% 351.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.25
Vol 32,400
Open Interest (OI) 5,11,200
Change in OI -9,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 54,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
2.90 -1.95 -40.21% 348.65
Previous Close 4.85
Open 4.10
High 4.65
Low 2.35
Vol 14,92,200
Open Interest (OI) 9,90,000
Change in OI -77,400
Bid Price 3.05
Offer Price 3.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
1.25 -0.95 -43.18% 350.30
Previous Close 2.20
Open 1.95
High 2.25
Low 1.15
Vol 14,38,200
Open Interest (OI) 17,08,200
Change in OI -1,80,000
Bid Price 1.05
Offer Price 1.25
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 -0.25 -45.45% 351.25
Previous Close 0.55
Open 0.50
High 0.50
Low 0.30
Vol 1,71,000
Open Interest (OI) 10,54,800
Change in OI -52,200
Bid Price 0.25
Offer Price 0.40
Bid Quantity 14,400
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
0.40 -0.40 -50.00% 351.15
Previous Close 0.80
Open 0.75
High 0.75
Low 0.40
Vol 1,40,400
Open Interest (OI) 4,93,200
Change in OI -28,800
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE280.00
0.05 -0.05 -50.00% 351.50
Previous Close 0.10
Open 0.10
High 0.10
Low 0.05
Vol 21,600
Open Interest (OI) 99,000
Change in OI -10,800
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
CE440.00
0.20 -0.20 -50.00% 351.35
Previous Close 0.40
Open 0.25
High 0.25
Low 0.20
Vol 46,800
Open Interest (OI) 3,61,800
Change in OI -36,000
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
1.20 -1.20 -50.00% 350.35
Previous Close 2.40
Open 1.85
High 1.85
Low 1.00
Vol 8,22,600
Open Interest (OI) 7,83,000
Change in OI 70,200
Bid Price 1.15
Offer Price 1.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
0.50 -0.50 -50.00% 351.05
Previous Close 1.00
Open 0.85
High 0.95
Low 0.50
Vol 8,47,800
Open Interest (OI) 26,38,800
Change in OI -1,94,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 5,400
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
0.65 -0.70 -51.85% 350.90
Previous Close 1.35
Open 1.05
High 1.25
Low 0.65
Vol 7,21,800
Open Interest (OI) 10,85,400
Change in OI -1,00,800
Bid Price 0.50
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
PE320.00
0.50 -0.55 -52.38% 351.05
Previous Close 1.05
Open 0.90
High 0.90
Low 0.25
Vol 6,17,400
Open Interest (OI) 7,50,600
Change in OI -81,000
Bid Price 0.25
Offer Price 0.55
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.15 -0.20 -57.14% 351.40
Previous Close 0.35
Open 0.30
High 0.30
Low 0.10
Vol 25,200
Open Interest (OI) 1,04,400
Change in OI -1,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.15 -0.20 -57.14% 351.40
Previous Close 0.35
Open 0.25
High 0.35
Low 0.10
Vol 2,35,800
Open Interest (OI) 6,78,600
Change in OI -1,11,600
Bid Price 0.15
Offer Price 0.25
Bid Quantity 12,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE310.00
0.15 -0.25 -62.50% 351.40
Previous Close 0.40
Open 0.30
High 0.30
Low 0.10
Vol 2,17,800
Open Interest (OI) 5,49,000
Change in OI -28,800
Bid Price 0.10
Offer Price 0.15
Bid Quantity 25,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
57.05 3.95 7.44% 294.50
Previous Close 53.10
Open 57.25
High 59.25
Low 57.05
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 43.90
Offer Price 60.90
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
3.15 0.20 6.78% 348.40
Previous Close 2.95
Open 3.15
High 3.15
Low 3.15
Vol 1,800
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 2.10
Offer Price 3.15
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
35.00 1.00 2.94% 316.55
Previous Close 34.00
Open 36.00
High 36.50
Low 35.00
Vol 5,400
Open Interest (OI) 34,200
Change in OI 1,800
Bid Price 32.25
Offer Price 36.15
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
28.00 0.55 2.00% 323.55
Previous Close 27.45
Open 29.70
High 30.50
Low 28.00
Vol 12,600
Open Interest (OI) 32,400
Change in OI -1,800
Bid Price 8.90
Offer Price 26.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
40.70 0.70 1.75% 310.85
Previous Close 40.00
Open 43.00
High 43.00
Low 40.70
Vol 7,200
Open Interest (OI) 36,000
Change in OI 0
Bid Price 27.95
Offer Price 44.95
Bid Quantity 12,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
22.50 0.25 1.12% 329.05
Previous Close 22.25
Open 24.25
High 25.65
Low 22.40
Vol 2,66,400
Open Interest (OI) 2,79,000
Change in OI 19,800
Bid Price 22.10
Offer Price 22.85
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
105.00 0.00 0.00% 246.55
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 84.95
Offer Price 110.10
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% 285.10
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 49.90
Offer Price 71.45
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 350.70
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 0.35
Offer Price 0.00
Bid Quantity 9,000
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% 241.35
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 100.50
Offer Price 132.80
Bid Quantity 41,400
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% 263.55
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 67.05
Offer Price 90.90
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
93.85 0.00 0.00% 257.70
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 74.45
Offer Price 100.60
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
14.55 -0.45 -3.00% 337.00
Previous Close 15.00
Open 16.00
High 16.60
Low 14.45
Vol 79,200
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 14.20
Offer Price 14.80
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
17.80 -0.75 -4.04% 333.75
Previous Close 18.55
Open 19.80
High 20.90
Low 17.80
Vol 2,37,600
Open Interest (OI) 2,32,200
Change in OI 39,600
Bid Price 17.55
Offer Price 18.35
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
11.40 -0.65 -5.39% 340.15
Previous Close 12.05
Open 13.00
High 13.60
Low 11.40
Vol 1,96,200
Open Interest (OI) 2,32,200
Change in OI 25,200
Bid Price 11.10
Offer Price 11.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
3.10 -0.20 -6.06% 348.45
Previous Close 3.30
Open 3.85
High 3.85
Low 3.10
Vol 3,600
Open Interest (OI) 10,800
Change in OI 0
Bid Price 2.35
Offer Price 4.05
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
9.00 -0.70 -7.22% 342.55
Previous Close 9.70
Open 10.05
High 10.55
Low 9.00
Vol 32,400
Open Interest (OI) 72,000
Change in OI -3,600
Bid Price 8.40
Offer Price 9.55
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
52.00 -4.05 -7.23% 299.55
Previous Close 56.05
Open 52.00
High 53.00
Low 51.00
Vol 18,000
Open Interest (OI) 66,600
Change in OI 16,200
Bid Price 42.25
Offer Price 55.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
38.00 -3.10 -7.54% 313.55
Previous Close 41.10
Open 37.00
High 38.00
Low 36.35
Vol 32,400
Open Interest (OI) 95,400
Change in OI 23,400
Bid Price 24.15
Offer Price 40.45
Bid Quantity 41,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
7.30 -0.60 -7.59% 344.25
Previous Close 7.90
Open 7.70
High 8.65
Low 7.30
Vol 2,70,000
Open Interest (OI) 5,94,000
Change in OI 81,000
Bid Price 7.05
Offer Price 7.25
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
20.00 -1.70 -7.83% 331.55
Previous Close 21.70
Open 19.10
High 20.25
Low 18.10
Vol 1,92,600
Open Interest (OI) 2,21,400
Change in OI 82,800
Bid Price 19.60
Offer Price 20.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
25.30 -2.45 -8.83% 326.25
Previous Close 27.75
Open 24.75
High 25.55
Low 24.00
Vol 36,000
Open Interest (OI) 36,000
Change in OI 25,200
Bid Price 25.40
Offer Price 28.25
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
4.20 -0.45 -9.68% 347.35
Previous Close 4.65
Open 4.15
High 4.50
Low 3.30
Vol 1,27,800
Open Interest (OI) 1,45,800
Change in OI -14,400
Bid Price 3.40
Offer Price 4.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
14.85 -1.90 -11.34% 336.70
Previous Close 16.75
Open 14.50
High 15.25
Low 13.50
Vol 1,13,400
Open Interest (OI) 1,29,600
Change in OI 63,000
Bid Price 14.80
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
CE420.00
4.70 -0.70 -12.96% 346.85
Previous Close 5.40
Open 5.45
High 5.50
Low 4.70
Vol 10,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 4.70
Offer Price 5.65
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
10.90 -1.75 -13.83% 340.65
Previous Close 12.65
Open 11.85
High 11.85
Low 9.70
Vol 99,000
Open Interest (OI) 1,24,200
Change in OI 46,800
Bid Price 10.90
Offer Price 11.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
5.45 -0.90 -14.17% 346.10
Previous Close 6.35
Open 6.00
High 6.00
Low 4.85
Vol 36,000
Open Interest (OI) 72,000
Change in OI 7,200
Bid Price 5.30
Offer Price 5.75
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
7.90 -1.45 -15.51% 343.65
Previous Close 9.35
Open 7.50
High 8.15
Low 7.00
Vol 90,000
Open Interest (OI) 1,06,200
Change in OI 46,800
Bid Price 7.15
Offer Price 7.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
6.30 -1.70 -21.25% 345.25
Previous Close 8.00
Open 6.30
High 6.30
Low 6.30
Vol 3,600
Open Interest (OI) 5,400
Change in OI 0
Bid Price 5.00
Offer Price 7.10
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
1.10 -0.30 -21.43% 350.45
Previous Close 1.40
Open 1.20
High 1.20
Low 1.10
Vol 12,600
Open Interest (OI) 2,86,200
Change in OI 1,800
Bid Price 1.15
Offer Price 1.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
31.00 -17.00 -35.42% 320.55
Previous Close 48.00
Open 31.00
High 31.00
Low 31.00
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 14.40
Offer Price 35.70
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
2.00 -4.35 -68.50% 349.55
Previous Close 6.35
Open 2.15
High 2.15
Low 2.00
Vol 5,400
Open Interest (OI) 14,400
Change in OI 0
Bid Price 1.80
Offer Price 6.30
Bid Quantity 1,800
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