Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
394.45
Change Change %
11.15 2.91%

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

BSE
394.55
Change Change %
11.20 2.92%

Updated:23 Nov, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
27.30 9.65 54.67% 367.15
Previous Close 17.65
Open 17.65
High 27.30
Low 16.85
Vol 4,05,000
Open Interest (OI) 2,19,600
Change in OI -1,26,000
Bid Price 21.20
Offer Price 26.90
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE380.00
15.65 4.40 39.11% 378.80
Previous Close 11.25
Open 11.50
High 17.70
Low 9.60
Vol 17,80,200
Open Interest (OI) 8,49,600
Change in OI -2,44,800
Bid Price 14.25
Offer Price 16.00
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
6.20 1.60 34.78% 388.25
Previous Close 4.60
Open 4.65
High 6.80
Low 3.15
Vol 68,85,000
Open Interest (OI) 30,60,000
Change in OI -54,000
Bid Price 6.15
Offer Price 6.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
33.05 7.55 29.61% 361.40
Previous Close 25.50
Open 25.00
High 35.35
Low 24.95
Vol 1,09,800
Open Interest (OI) 2,25,000
Change in OI -30,600
Bid Price 33.15
Offer Price 34.65
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
44.95 10.25 29.54% 349.50
Previous Close 34.70
Open 32.30
High 44.95
Low 32.25
Vol 1,29,600
Open Interest (OI) 3,69,000
Change in OI -75,600
Bid Price 42.85
Offer Price 47.85
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
3.75 0.80 27.12% 390.70
Previous Close 2.95
Open 2.55
High 3.90
Low 1.90
Vol 40,41,000
Open Interest (OI) 18,05,400
Change in OI -3,56,400
Bid Price 3.45
Offer Price 3.75
Bid Quantity 5,400
Offer Quantity 36,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
9.00 1.85 25.87% 385.45
Previous Close 7.15
Open 7.75
High 10.85
Low 5.50
Vol 56,14,200
Open Interest (OI) 8,80,200
Change in OI -6,51,600
Bid Price 8.75
Offer Price 10.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
2.25 0.30 15.38% 392.20
Previous Close 1.95
Open 1.85
High 2.30
Low 1.10
Vol 28,54,800
Open Interest (OI) 14,23,800
Change in OI -2,93,400
Bid Price 2.20
Offer Price 2.50
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
54.75 6.25 12.89% 339.70
Previous Close 48.50
Open 44.50
High 54.75
Low 44.00
Vol 39,600
Open Interest (OI) 39,600
Change in OI 5,400
Bid Price 47.90
Offer Price 59.90
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE330.00
63.50 6.50 11.40% 330.95
Previous Close 57.00
Open 56.40
High 63.50
Low 56.40
Vol 3,600
Open Interest (OI) 23,400
Change in OI 0
Bid Price 63.05
Offer Price 65.25
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
70.55 4.35 6.57% 323.90
Previous Close 66.20
Open 70.55
High 70.55
Low 70.55
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 64.85
Offer Price 80.95
Bid Quantity 41,400
Offer Quantity 50,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
55.00 2.00 3.77% 339.45
Previous Close 53.00
Open 54.50
High 55.00
Low 54.50
Vol 5,400
Open Interest (OI) 57,600
Change in OI -5,400
Bid Price 38.55
Offer Price 52.20
Bid Quantity 41,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE270.00
0.15 0.00 0.00% 394.30
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 0.05
Offer Price 2.00
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE430.00
1.25 0.00 0.00% 393.20
Previous Close 1.25
Open 1.25
High 1.30
Low 0.55
Vol 10,40,400
Open Interest (OI) 7,41,600
Change in OI -30,600
Bid Price 0.95
Offer Price 1.25
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE260.00
1.00 0.00 0.00% 393.45
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 0.05
Offer Price 1.90
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE240.00
0.50 0.00 0.00% 393.95
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 0.90
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 284.25
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 67.20
Offer Price 97.00
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
0.05 0.00 0.00% 394.40
Previous Close 0.05
Open 0.05
High 0.20
Low 0.05
Vol 14,400
Open Interest (OI) 1,24,200
Change in OI -7,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE290.00
60.05 0.00 0.00% 334.40
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 91.25
Offer Price 115.50
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE530.00
0.15 0.00 0.00% 394.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
46.00 -1.65 -3.46% 348.45
Previous Close 47.65
Open 46.00
High 46.00
Low 46.00
Vol 1,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 32.05
Offer Price 38.05
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
84.00 -5.00 -5.62% 310.45
Previous Close 89.00
Open 84.00
High 84.00
Low 84.00
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 86.85
Offer Price 104.25
Bid Quantity 3,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
56.00 -10.00 -15.15% 338.45
Previous Close 66.00
Open 65.00
High 65.00
Low 56.00
Vol 43,200
Open Interest (OI) 18,000
Change in OI 0
Bid Price 50.45
Offer Price 62.50
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
0.55 -0.10 -15.38% 393.90
Previous Close 0.65
Open 0.50
High 0.60
Low 0.30
Vol 14,43,600
Open Interest (OI) 12,29,400
Change in OI -4,68,000
Bid Price 0.50
Offer Price 0.60
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE490.00
0.20 -0.05 -20.00% 394.25
Previous Close 0.25
Open 0.15
High 0.25
Low 0.10
Vol 45,000
Open Interest (OI) 63,000
Change in OI -28,800
Bid Price 0.20
Offer Price 0.25
Bid Quantity 12,600
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
0.20 -0.05 -20.00% 394.25
Previous Close 0.25
Open 0.25
High 0.30
Low 0.15
Vol 50,400
Open Interest (OI) 1,98,000
Change in OI -10,800
Bid Price 0.15
Offer Price 0.25
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
0.20 -0.05 -20.00% 394.25
Previous Close 0.25
Open 0.15
High 0.20
Low 0.10
Vol 3,16,800
Open Interest (OI) 6,24,600
Change in OI -1,36,800
Bid Price 0.15
Offer Price 0.20
Bid Quantity 88,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
0.70 -0.20 -22.22% 393.75
Previous Close 0.90
Open 0.90
High 0.90
Low 0.45
Vol 11,77,200
Open Interest (OI) 7,56,000
Change in OI -61,200
Bid Price 0.65
Offer Price 0.70
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
0.35 -0.10 -22.22% 394.10
Previous Close 0.45
Open 0.40
High 0.55
Low 0.15
Vol 3,06,000
Open Interest (OI) 4,37,400
Change in OI 19,800
Bid Price 0.15
Offer Price 0.35
Bid Quantity 46,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE420.00
28.50 -8.35 -22.66% 365.95
Previous Close 36.85
Open 36.00
High 36.35
Low 26.85
Vol 55,800
Open Interest (OI) 84,600
Change in OI -18,000
Bid Price 27.60
Offer Price 29.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE460.00
0.35 -0.15 -30.00% 394.10
Previous Close 0.50
Open 0.25
High 0.45
Low 0.20
Vol 4,21,200
Open Interest (OI) 6,84,000
Change in OI -66,600
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
0.10 -0.05 -33.33% 394.35
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 7,200
Open Interest (OI) 43,200
Change in OI -5,400
Bid Price 0.05
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE480.00
0.20 -0.10 -33.33% 394.25
Previous Close 0.30
Open 0.15
High 0.30
Low 0.10
Vol 1,99,800
Open Interest (OI) 1,69,200
Change in OI -43,200
Bid Price 0.20
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE410.00
19.65 -10.35 -34.50% 374.80
Previous Close 30.00
Open 26.55
High 26.60
Low 18.20
Vol 1,36,800
Open Interest (OI) 1,40,400
Change in OI -52,200
Bid Price 18.65
Offer Price 20.55
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
13.20 -7.65 -36.69% 381.25
Previous Close 20.85
Open 18.75
High 19.45
Low 10.50
Vol 8,10,000
Open Interest (OI) 6,80,400
Change in OI -1,49,400
Bid Price 12.35
Offer Price 13.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE510.00
0.15 -0.10 -40.00% 394.30
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 12,600
Open Interest (OI) 30,600
Change in OI -7,200
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.25 -0.20 -44.44% 394.20
Previous Close 0.45
Open 0.20
High 0.35
Low 0.20
Vol 1,87,200
Open Interest (OI) 2,07,000
Change in OI -5,400
Bid Price 0.20
Offer Price 0.30
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE540.00
0.10 -0.10 -50.00% 394.35
Previous Close 0.20
Open 0.15
High 0.20
Low 0.10
Vol 7,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE520.00
0.10 -0.10 -50.00% 394.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 7,200
Open Interest (OI) 63,000
Change in OI -7,200
Bid Price 0.10
Offer Price 0.20
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
0.10 -0.10 -50.00% 394.35
Previous Close 0.20
Open 0.10
High 0.10
Low 0.05
Vol 48,600
Open Interest (OI) 1,42,200
Change in OI -14,400
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
26-11-2020
OPTSTK
PE300.00
0.10 -0.10 -50.00% 394.35
Previous Close 0.20
Open 0.10
High 0.20
Low 0.05
Vol 90,000
Open Interest (OI) 4,33,800
Change in OI -68,400
Bid Price 0.10
Offer Price 0.20
Bid Quantity 27,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE390.00
6.40 -6.90 -51.88% 388.05
Previous Close 13.30
Open 12.45
High 13.00
Low 4.65
Vol 18,25,200
Open Interest (OI) 5,54,400
Change in OI -86,400
Bid Price 5.70
Offer Price 6.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
0.35 -0.60 -63.16% 394.10
Previous Close 0.95
Open 0.55
High 0.75
Low 0.15
Vol 10,54,800
Open Interest (OI) 8,15,400
Change in OI -10,800
Bid Price 0.20
Offer Price 0.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
2.30 -5.10 -68.92% 392.15
Previous Close 7.40
Open 7.05
High 7.10
Low 1.65
Vol 25,34,400
Open Interest (OI) 10,44,000
Change in OI -1,15,200
Bid Price 2.25
Offer Price 2.95
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
0.95 -2.80 -74.67% 393.50
Previous Close 3.75
Open 3.65
High 3.80
Low 0.60
Vol 26,40,600
Open Interest (OI) 6,89,400
Change in OI -1,38,600
Bid Price 0.70
Offer Price 0.95
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
0.45 -1.35 -75.00% 394.00
Previous Close 1.80
Open 1.65
High 1.95
Low 0.25
Vol 13,64,400
Open Interest (OI) 8,28,000
Change in OI -54,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE300.00
2.25 0.35 18.42% 392.20
Previous Close 1.90
Open 1.85
High 2.25
Low 1.85
Vol 7,200
Open Interest (OI) 14,400
Change in OI 3,600
Bid Price 1.60
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE460.00
7.20 1.05 17.07% 387.25
Previous Close 6.15
Open 6.25
High 8.00
Low 6.00
Vol 25,200
Open Interest (OI) 45,000
Change in OI 1,800
Bid Price 1.30
Offer Price 8.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE370.00
39.80 5.80 17.06% 354.65
Previous Close 34.00
Open 36.10
High 39.80
Low 36.10
Vol 7,200
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 19.35
Offer Price 43.60
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE350.00
53.10 7.60 16.70% 341.35
Previous Close 45.50
Open 51.55
High 53.10
Low 51.55
Vol 5,400
Open Interest (OI) 30,600
Change in OI 1,800
Bid Price 39.40
Offer Price 58.85
Bid Quantity 41,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE380.00
33.95 4.60 15.67% 360.50
Previous Close 29.35
Open 29.00
High 34.50
Low 28.00
Vol 1,09,800
Open Interest (OI) 2,46,600
Change in OI 14,400
Bid Price 28.05
Offer Price 33.60
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE400.00
24.20 3.10 14.69% 370.25
Previous Close 21.10
Open 21.95
High 24.85
Low 19.85
Vol 10,87,200
Open Interest (OI) 12,78,000
Change in OI 1,99,800
Bid Price 24.15
Offer Price 24.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE390.00
28.25 3.60 14.60% 366.20
Previous Close 24.65
Open 25.95
High 29.50
Low 24.10
Vol 2,86,200
Open Interest (OI) 1,69,200
Change in OI 36,000
Bid Price 28.10
Offer Price 28.85
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE410.00
19.55 1.85 10.45% 374.90
Previous Close 17.70
Open 18.05
High 20.85
Low 16.60
Vol 1,78,200
Open Interest (OI) 1,67,400
Change in OI 41,400
Bid Price 19.35
Offer Price 20.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE420.00
16.50 1.55 10.37% 377.95
Previous Close 14.95
Open 14.20
High 17.00
Low 13.30
Vol 4,46,400
Open Interest (OI) 4,59,000
Change in OI 1,35,000
Bid Price 16.50
Offer Price 16.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE430.00
13.65 1.05 8.33% 380.80
Previous Close 12.60
Open 11.00
High 14.25
Low 11.00
Vol 91,800
Open Interest (OI) 75,600
Change in OI 12,600
Bid Price 12.50
Offer Price 14.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE440.00
11.35 0.85 8.10% 383.10
Previous Close 10.50
Open 10.30
High 11.55
Low 9.45
Vol 64,800
Open Interest (OI) 2,12,400
Change in OI 5,400
Bid Price 10.80
Offer Price 11.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE450.00
9.30 0.40 4.49% 385.15
Previous Close 8.90
Open 9.35
High 9.75
Low 7.45
Vol 2,66,400
Open Interest (OI) 3,33,000
Change in OI 75,600
Bid Price 9.05
Offer Price 9.30
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE520.00
3.00 0.00 0.00% 391.45
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 1.65
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE540.00
1.80 0.00 0.00% 392.65
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 0.40
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE340.00
52.50 0.00 0.00% 341.95
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 48.25
Offer Price 67.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE430.00
54.25 0.00 0.00% 340.20
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 47.40
Offer Price 55.40
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE440.00
60.50 0.00 0.00% 333.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 54.60
Offer Price 59.90
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE500.00
3.35 -0.05 -1.47% 391.10
Previous Close 3.40
Open 4.00
High 4.00
Low 2.65
Vol 75,600
Open Interest (OI) 2,98,800
Change in OI 27,000
Bid Price 3.05
Offer Price 3.40
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE450.00
70.00 -3.00 -4.11% 324.45
Previous Close 73.00
Open 70.00
High 70.00
Low 69.50
Vol 45,000
Open Interest (OI) 46,800
Change in OI 0
Bid Price 63.00
Offer Price 70.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE410.00
35.00 -2.50 -6.67% 359.45
Previous Close 37.50
Open 40.00
High 40.00
Low 34.00
Vol 12,600
Open Interest (OI) 9,000
Change in OI 0
Bid Price 33.80
Offer Price 39.50
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE320.00
3.80 -0.55 -12.64% 390.65
Previous Close 4.35
Open 6.50
High 6.50
Low 3.50
Vol 30,600
Open Interest (OI) 45,000
Change in OI 5,400
Bid Price 3.10
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE490.00
4.40 -0.65 -12.87% 390.05
Previous Close 5.05
Open 5.00
High 5.00
Low 0.80
Vol 5,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.85
Offer Price 4.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE400.00
29.25 -6.35 -17.84% 365.20
Previous Close 35.60
Open 35.95
High 36.00
Low 27.45
Vol 1,53,000
Open Interest (OI) 2,52,000
Change in OI 45,000
Bid Price 25.05
Offer Price 29.80
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE420.00
40.65 -9.85 -19.50% 353.80
Previous Close 50.50
Open 47.50
High 47.50
Low 40.25
Vol 14,400
Open Interest (OI) 23,400
Change in OI 5,400
Bid Price 40.15
Offer Price 45.55
Bid Quantity 14,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE390.00
24.00 -5.90 -19.73% 370.45
Previous Close 29.90
Open 27.60
High 28.45
Low 21.70
Vol 99,000
Open Interest (OI) 82,800
Change in OI 23,400
Bid Price 22.50
Offer Price 24.95
Bid Quantity 16,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE360.00
43.00 -12.90 -23.08% 351.45
Previous Close 55.90
Open 42.00
High 43.00
Low 42.00
Vol 5,400
Open Interest (OI) 5,400
Change in OI 0
Bid Price 36.00
Offer Price 50.95
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE380.00
18.40 -5.75 -23.81% 376.05
Previous Close 24.15
Open 24.05
High 25.15
Low 17.00
Vol 1,56,600
Open Interest (OI) 2,79,000
Change in OI 59,400
Bid Price 17.35
Offer Price 19.35
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE370.00
14.05 -4.85 -25.66% 380.40
Previous Close 18.90
Open 17.00
High 17.40
Low 13.50
Vol 1,60,200
Open Interest (OI) 1,63,800
Change in OI 48,600
Bid Price 13.00
Offer Price 14.15
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE350.00
7.90 -3.35 -29.78% 386.55
Previous Close 11.25
Open 11.25
High 11.25
Low 7.20
Vol 2,25,000
Open Interest (OI) 3,34,800
Change in OI 72,000
Bid Price 7.10
Offer Price 8.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE360.00
10.40 -4.55 -30.43% 384.05
Previous Close 14.95
Open 15.85
High 15.85
Low 9.90
Vol 1,11,600
Open Interest (OI) 2,50,200
Change in OI 32,400
Bid Price 10.30
Offer Price 11.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE340.00
5.50 -2.50 -31.25% 388.95
Previous Close 8.00
Open 8.95
High 8.95
Low 5.15
Vol 72,000
Open Interest (OI) 2,57,400
Change in OI 5,400
Bid Price 5.45
Offer Price 5.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE330.00
4.00 -2.15 -34.96% 390.45
Previous Close 6.15
Open 5.55
High 5.55
Low 4.00
Vol 14,400
Open Interest (OI) 32,400
Change in OI 0
Bid Price 2.90
Offer Price 4.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE480.00
5.00 -9.00 -64.29% 389.45
Previous Close 14.00
Open 4.40
High 5.00
Low 4.40
Vol 3,600
Open Interest (OI) 3,600
Change in OI 0
Bid Price 2.25
Offer Price 5.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE510.00
2.30 -9.85 -81.07% 392.15
Previous Close 12.15
Open 2.30
High 2.30
Low 2.30
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 2.15
Offer Price 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-01-2021
OPTSTK
PE340.00
14.00 0.00 0.00% 380.45
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 9.50
Offer Price 15.00
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