Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
351.10
Change Change %
33.95 10.70%

Updated:07 Apr, 2020, 15:59 PM IST

BSE
351.50
Change Change %
34.30 10.81%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE420.00
5.70 3.50 159.09% 345.40
Previous Close 2.20
Open 2.20
High 6.75
Low 2.20
Vol 88,200
Open Interest (OI) 90,000
Change in OI 25,200
Bid Price 5.00
Offer Price 5.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE380.00
13.10 6.70 104.69% 338.00
Previous Close 6.40
Open 8.50
High 14.05
Low 7.00
Vol 3,38,400
Open Interest (OI) 1,87,200
Change in OI 50,400
Bid Price 13.05
Offer Price 13.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE400.00
8.65 4.40 103.53% 342.45
Previous Close 4.25
Open 6.00
High 9.60
Low 3.50
Vol 4,77,000
Open Interest (OI) 2,68,200
Change in OI 55,800
Bid Price 8.85
Offer Price 9.00
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE330.00
40.80 19.65 92.91% 310.30
Previous Close 21.15
Open 21.70
High 40.80
Low 20.00
Vol 3,31,200
Open Interest (OI) 41,400
Change in OI -1,800
Bid Price 34.90
Offer Price 42.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE360.00
19.50 9.10 87.50% 331.60
Previous Close 10.40
Open 16.00
High 21.25
Low 9.90
Vol 6,39,000
Open Interest (OI) 3,92,400
Change in OI 16,200
Bid Price 19.50
Offer Price 20.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE350.00
25.20 11.60 85.29% 325.90
Previous Close 13.60
Open 14.80
High 26.95
Low 13.10
Vol 3,40,200
Open Interest (OI) 1,27,800
Change in OI 19,800
Bid Price 23.90
Offer Price 25.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE270.00
87.55 39.10 80.70% 263.55
Previous Close 48.45
Open 87.55
High 87.55
Low 87.55
Vol 3,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 72.40
Offer Price 100.65
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE340.00
30.55 13.50 79.18% 320.55
Previous Close 17.05
Open 19.05
High 32.90
Low 17.75
Vol 6,82,200
Open Interest (OI) 1,26,000
Change in OI -43,200
Bid Price 30.10
Offer Price 32.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE310.00
53.10 22.30 72.40% 298.00
Previous Close 30.80
Open 31.45
High 53.35
Low 31.45
Vol 63,000
Open Interest (OI) 25,200
Change in OI -16,200
Bid Price 52.85
Offer Price 55.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE300.00
63.35 26.55 72.15% 287.75
Previous Close 36.80
Open 40.00
High 63.35
Low 37.05
Vol 1,08,000
Open Interest (OI) 1,47,600
Change in OI 7,200
Bid Price 60.70
Offer Price 62.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE320.00
43.70 18.10 70.70% 307.40
Previous Close 25.60
Open 29.40
High 47.00
Low 25.00
Vol 2,82,600
Open Interest (OI) 1,08,000
Change in OI -34,200
Bid Price 45.00
Offer Price 45.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE460.00
2.20 0.80 57.14% 348.90
Previous Close 1.40
Open 1.45
High 2.40
Low 0.95
Vol 27,000
Open Interest (OI) 66,600
Change in OI -1,800
Bid Price 1.45
Offer Price 2.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE280.00
77.00 26.25 51.72% 274.10
Previous Close 50.75
Open 60.00
High 78.95
Low 60.00
Vol 12,600
Open Interest (OI) 34,200
Change in OI 1,800
Bid Price 74.60
Offer Price 81.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE440.00
2.90 0.90 45.00% 348.20
Previous Close 2.00
Open 2.05
High 3.30
Low 1.70
Vol 34,200
Open Interest (OI) 82,800
Change in OI 9,000
Bid Price 2.70
Offer Price 2.75
Bid Quantity 12,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE290.00
61.55 18.55 43.14% 289.55
Previous Close 43.00
Open 47.85
High 61.55
Low 47.85
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 67.65
Offer Price 71.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE500.00
1.70 0.20 13.33% 349.40
Previous Close 1.50
Open 1.80
High 1.80
Low 1.70
Vol 5,400
Open Interest (OI) 23,400
Change in OI 3,600
Bid Price 1.00
Offer Price 1.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE260.00
45.00 0.00 0.00% 306.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,600
Change in OI 0
Bid Price 91.45
Offer Price 100.70
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE520.00
1.65 0.00 0.00% 349.45
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 0.30
Offer Price 2.90
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE380.00
98.00 0.00 0.00% 253.10
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 36.05
Offer Price 46.25
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE400.00
88.05 0.00 0.00% 263.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 51.15
Offer Price 61.20
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE500.00
155.00 -25.00 -13.89% 196.10
Previous Close 180.00
Open 155.00
High 155.00
Low 155.00
Vol 1,800
Open Interest (OI) 34,200
Change in OI -1,800
Bid Price 124.30
Offer Price 172.60
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE480.00
1.45 -0.55 -27.50% 349.65
Previous Close 2.00
Open 1.45
High 1.45
Low 1.45
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.80
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE420.00
88.85 -34.10 -27.73% 262.25
Previous Close 122.95
Open 89.20
High 89.20
Low 88.85
Vol 3,600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 57.70
Offer Price 88.85
Bid Quantity 41,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE440.00
105.20 -40.50 -27.80% 245.90
Previous Close 145.70
Open 105.20
High 105.20
Low 105.20
Vol 1,800
Open Interest (OI) 1,800
Change in OI -1,800
Bid Price 75.20
Offer Price 105.15
Bid Quantity 41,400
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE460.00
119.00 -46.15 -27.94% 232.10
Previous Close 165.15
Open 119.00
High 119.00
Low 119.00
Vol 1,800
Open Interest (OI) 18,000
Change in OI -1,800
Bid Price 90.25
Offer Price 115.60
Bid Quantity 41,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE480.00
125.00 -70.00 -35.90% 226.10
Previous Close 195.00
Open 125.00
High 125.00
Low 125.00
Vol 1,800
Open Interest (OI) 27,000
Change in OI 0
Bid Price 120.50
Offer Price 150.00
Bid Quantity 12,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE540.00
0.60 -0.40 -40.00% 350.50
Previous Close 1.00
Open 0.25
High 0.60
Low 0.25
Vol 7,200
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.60
Offer Price 2.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE200.00
1.40 -1.05 -42.86% 349.70
Previous Close 2.45
Open 1.30
High 1.65
Low 1.00
Vol 34,200
Open Interest (OI) 54,000
Change in OI 9,000
Bid Price 1.20
Offer Price 3.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE180.00
0.55 -0.45 -45.00% 350.55
Previous Close 1.00
Open 0.55
High 0.55
Low 0.55
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.50
Offer Price 0.95
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE340.00
20.00 -18.00 -47.37% 331.10
Previous Close 38.00
Open 33.50
High 33.50
Low 18.00
Vol 57,600
Open Interest (OI) 25,200
Change in OI 21,600
Bid Price 12.05
Offer Price 20.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE250.00
3.60 -3.40 -48.57% 347.50
Previous Close 7.00
Open 5.40
High 5.40
Low 3.60
Vol 21,600
Open Interest (OI) 55,800
Change in OI 0
Bid Price 2.55
Offer Price 3.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE360.00
29.70 -28.30 -48.79% 321.40
Previous Close 58.00
Open 32.65
High 32.65
Low 29.70
Vol 3,600
Open Interest (OI) 28,800
Change in OI 0
Bid Price 20.60
Offer Price 29.50
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE320.00
14.40 -14.20 -49.65% 336.70
Previous Close 28.60
Open 24.40
High 24.60
Low 13.00
Vol 3,81,600
Open Interest (OI) 1,18,800
Change in OI 75,600
Bid Price 13.30
Offer Price 14.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE290.00
8.25 -8.25 -50.00% 342.85
Previous Close 16.50
Open 12.25
High 12.65
Low 7.30
Vol 1,72,800
Open Interest (OI) 88,200
Change in OI 32,400
Bid Price 7.60
Offer Price 8.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE270.00
5.20 -5.50 -51.40% 345.90
Previous Close 10.70
Open 7.15
High 7.15
Low 5.05
Vol 95,400
Open Interest (OI) 70,200
Change in OI -36,000
Bid Price 5.05
Offer Price 6.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE220.00
1.45 -1.65 -53.23% 349.65
Previous Close 3.10
Open 1.05
High 1.60
Low 1.05
Vol 18,000
Open Interest (OI) 37,800
Change in OI 1,800
Bid Price 1.25
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE300.00
9.25 -10.70 -53.63% 341.85
Previous Close 19.95
Open 15.00
High 16.45
Low 9.00
Vol 5,25,600
Open Interest (OI) 2,66,400
Change in OI 99,000
Bid Price 9.10
Offer Price 9.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE310.00
11.10 -13.10 -54.13% 340.00
Previous Close 24.20
Open 19.60
High 20.00
Low 11.00
Vol 61,200
Open Interest (OI) 50,400
Change in OI 19,800
Bid Price 11.15
Offer Price 11.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE260.00
4.00 -4.75 -54.29% 347.10
Previous Close 8.75
Open 7.20
High 7.20
Low 3.45
Vol 1,02,600
Open Interest (OI) 1,44,000
Change in OI -28,800
Bid Price 3.85
Offer Price 4.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE350.00
23.40 -28.00 -54.47% 327.70
Previous Close 51.40
Open 40.55
High 40.55
Low 15.15
Vol 30,600
Open Interest (OI) 39,600
Change in OI 18,000
Bid Price 22.55
Offer Price 39.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE330.00
14.20 -18.90 -57.10% 336.90
Previous Close 33.10
Open 30.05
High 30.05
Low 11.90
Vol 79,200
Open Interest (OI) 25,200
Change in OI 21,600
Bid Price 12.65
Offer Price 22.45
Bid Quantity 5,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE280.00
5.70 -7.80 -57.78% 345.40
Previous Close 13.50
Open 9.05
High 10.50
Low 5.65
Vol 3,42,000
Open Interest (OI) 2,37,600
Change in OI -1,800
Bid Price 5.65
Offer Price 6.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE240.00
2.20 -3.60 -62.07% 348.90
Previous Close 5.80
Open 3.40
High 3.40
Low 2.10
Vol 54,000
Open Interest (OI) 95,400
Change in OI -1,800
Bid Price 1.70
Offer Price 2.45
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