Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
315.20
Change Change %
2.00 0.64%

Updated:22 May, 2020, 15:59 PM IST

BSE
315.45
Change Change %
2.45 0.78%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE300.00
2.60 0.25 10.64% 312.60
Previous Close 2.35
Open 5.45
High 5.55
Low 1.85
Vol 10,35,000
Open Interest (OI) 3,38,400
Change in OI 0
Bid Price 2.10
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE320.00
11.35 0.90 8.61% 303.85
Previous Close 10.45
Open 14.25
High 16.00
Low 7.65
Vol 5,54,400
Open Interest (OI) 1,31,400
Change in OI 0
Bid Price 10.70
Offer Price 11.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE450.00
0.10 0.00 0.00% 315.10
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 14,400
Open Interest (OI) 36,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE450.00
88.00 0.00 0.00% 227.20
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 133.80
Offer Price 139.00
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE270.00
0.45 0.00 0.00% 314.75
Previous Close 0.45
Open 0.70
High 0.70
Low 0.40
Vol 10,800
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE410.00
0.25 0.00 0.00% 314.95
Previous Close 0.25
Open 0.10
High 0.25
Low 0.10
Vol 5,400
Open Interest (OI) 48,600
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE220.00
1.05 0.00 0.00% 314.15
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 1.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE430.00
0.70 0.00 0.00% 314.50
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE370.00
60.10 0.00 0.00% 255.10
Previous Close 60.10
Open 60.10
High 60.10
Low 60.10
Vol 1,800
Open Interest (OI) 21,600
Change in OI 0
Bid Price 53.40
Offer Price 58.45
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE230.00
3.15 0.00 0.00% 312.05
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 0.15
Offer Price 2.60
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE280.00
38.50 0.00 0.00% 276.70
Previous Close 38.50
Open 36.30
High 38.50
Low 36.30
Vol 5,400
Open Interest (OI) 7,200
Change in OI 0
Bid Price 32.40
Offer Price 35.20
Bid Quantity 12,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE280.00
0.55 0.00 0.00% 314.65
Previous Close 0.55
Open 1.95
High 1.95
Low 0.45
Vol 1,29,600
Open Interest (OI) 88,200
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE260.00
42.15 0.00 0.00% 273.05
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 52.15
Offer Price 55.75
Bid Quantity 21,600
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 314.90
Previous Close 0.30
Open 0.35
High 0.35
Low 0.30
Vol 5,400
Open Interest (OI) 59,400
Change in OI 0
Bid Price 0.20
Offer Price 0.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE440.00
0.15 0.00 0.00% 315.05
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 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE250.00
71.15 0.00 0.00% 244.05
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 61.75
Offer Price 65.20
Bid Quantity 25,200
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE250.00
0.25 0.00 0.00% 314.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 1,800
Open Interest (OI) 1,00,800
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE240.00
3.35 0.00 0.00% 311.85
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 0.50
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE330.00
18.50 0.00 0.00% 296.70
Previous Close 18.50
Open 21.80
High 21.80
Low 16.50
Vol 16,200
Open Interest (OI) 88,200
Change in OI 0
Bid Price 18.30
Offer Price 20.50
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE460.00
0.10 0.00 0.00% 315.10
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 0.05
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE580.00
0.05 0.00 0.00% 315.15
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 0.00
Offer Price 0.80
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE310.00
5.60 0.00 0.00% 309.60
Previous Close 5.60
Open 8.65
High 9.75
Low 3.95
Vol 9,82,800
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 5.50
Offer Price 6.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE340.00
1.40 0.00 0.00% 313.80
Previous Close 1.40
Open 1.55
High 3.20
Low 1.15
Vol 6,64,200
Open Interest (OI) 2,98,800
Change in OI 0
Bid Price 1.10
Offer Price 1.45
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE340.00
24.75 0.00 0.00% 290.45
Previous Close 24.75
Open 32.40
High 32.40
Low 24.75
Vol 7,200
Open Interest (OI) 57,600
Change in OI 0
Bid Price 26.75
Offer Price 30.25
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE390.00
0.25 0.00 0.00% 314.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 12,600
Open Interest (OI) 1,27,800
Change in OI 0
Bid Price 0.25
Offer Price 0.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE390.00
61.20 0.00 0.00% 254.00
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 74.25
Offer Price 79.00
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE380.00
0.20 0.00 0.00% 315.00
Previous Close 0.20
Open 0.15
High 0.50
Low 0.15
Vol 41,400
Open Interest (OI) 1,94,400
Change in OI 0
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
28-05-2020
OPTSTK
PE380.00
63.00 0.00 0.00% 252.20
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 64.30
Offer Price 69.20
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE400.00
0.20 0.00 0.00% 315.00
Previous Close 0.20
Open 0.20
High 0.25
Low 0.15
Vol 41,400
Open Interest (OI) 3,81,600
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 48,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE400.00
84.50 0.00 0.00% 230.70
Previous Close 84.50
Open 84.00
High 84.50
Low 83.00
Vol 10,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 83.60
Offer Price 88.60
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE500.00
0.10 0.00 0.00% 315.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 66,600
Change in OI 0
Bid Price 0.05
Offer Price 0.20
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE500.00
136.00 0.00 0.00% 179.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,200
Change in OI 0
Bid Price 183.65
Offer Price 189.00
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE360.00
0.45 0.00 0.00% 314.75
Previous Close 0.45
Open 0.40
High 0.90
Low 0.40
Vol 1,02,600
Open Interest (OI) 4,14,000
Change in OI 0
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
28-05-2020
OPTSTK
PE360.00
39.10 0.00 0.00% 276.10
Previous Close 39.10
Open 41.60
High 41.60
Low 39.10
Vol 3,600
Open Interest (OI) 59,400
Change in OI 0
Bid Price 44.60
Offer Price 47.30
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE290.00
25.55 0.00 0.00% 289.65
Previous Close 25.55
Open 21.35
High 25.55
Low 21.35
Vol 5,400
Open Interest (OI) 18,000
Change in OI 0
Bid Price 24.00
Offer Price 25.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE420.00
0.20 0.00 0.00% 315.00
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 3,600
Open Interest (OI) 63,000
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE420.00
63.60 0.00 0.00% 251.60
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 104.15
Offer Price 108.95
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE480.00
117.00 0.00 0.00% 198.20
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 163.70
Offer Price 169.00
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE200.00
0.10 0.00 0.00% 315.10
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,800
Open Interest (OI) 52,200
Change in OI 0
Bid Price 0.05
Offer Price 0.55
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE600.00
0.20 0.00 0.00% 315.00
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 0.85
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE350.00
0.75 0.00 0.00% 314.45
Previous Close 0.75
Open 0.75
High 1.70
Low 0.65
Vol 2,28,600
Open Interest (OI) 1,67,400
Change in OI 0
Bid Price 0.70
Offer Price 0.85
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE350.00
34.25 0.00 0.00% 280.95
Previous Close 34.25
Open 42.35
High 42.35
Low 33.20
Vol 14,400
Open Interest (OI) 54,000
Change in OI 0
Bid Price 36.30
Offer Price 39.80
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE310.00
9.40 -0.45 -4.57% 305.80
Previous Close 9.85
Open 8.45
High 16.50
Low 7.40
Vol 7,74,000
Open Interest (OI) 1,06,200
Change in OI 0
Bid Price 8.80
Offer Price 9.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE300.00
16.00 -0.90 -5.33% 299.20
Previous Close 16.90
Open 13.75
High 23.95
Low 13.30
Vol 1,90,800
Open Interest (OI) 1,51,200
Change in OI 0
Bid Price 15.30
Offer Price 16.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE330.00
2.60 -0.15 -5.45% 312.60
Previous Close 2.75
Open 2.45
High 5.95
Low 2.30
Vol 14,45,400
Open Interest (OI) 2,88,000
Change in OI 0
Bid Price 2.40
Offer Price 2.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE290.00
0.90 -0.10 -10.00% 314.30
Previous Close 1.00
Open 2.60
High 2.60
Low 0.85
Vol 2,71,800
Open Interest (OI) 1,53,000
Change in OI 0
Bid Price 1.05
Offer Price 1.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE320.00
4.85 -0.55 -10.19% 310.35
Previous Close 5.40
Open 4.50
High 10.30
Low 4.00
Vol 31,01,400
Open Interest (OI) 3,24,000
Change in OI 0
Bid Price 4.85
Offer Price 4.95
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE370.00
0.20 -0.05 -20.00% 315.00
Previous Close 0.25
Open 0.50
High 0.50
Low 0.20
Vol 27,000
Open Interest (OI) 1,45,800
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE300.00
15.40 0.45 3.01% 299.80
Previous Close 14.95
Open 15.80
High 15.80
Low 12.15
Vol 28,800
Open Interest (OI) 48,600
Change in OI 0
Bid Price 14.20
Offer Price 15.35
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE290.00
10.75 0.15 1.42% 304.45
Previous Close 10.60
Open 10.75
High 10.75
Low 9.20
Vol 12,600
Open Interest (OI) 18,000
Change in OI 0
Bid Price 10.20
Offer Price 12.50
Bid Quantity 18,000
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE320.00
24.50 0.20 0.82% 290.70
Previous Close 24.30
Open 27.50
High 27.50
Low 22.50
Vol 27,000
Open Interest (OI) 21,600
Change in OI 0
Bid Price 23.95
Offer Price 25.45
Bid Quantity 30,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE270.00
4.90 0.00 0.00% 310.30
Previous Close 4.90
Open 5.00
High 5.00
Low 4.90
Vol 3,600
Open Interest (OI) 7,200
Change in OI 0
Bid Price 4.10
Offer Price 6.70
Bid Quantity 25,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE330.00
35.85 0.00 0.00% 279.35
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 29.65
Offer Price 34.60
Bid Quantity 27,000
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE450.00
1.05 0.00 0.00% 314.15
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 0.55
Offer Price 4.35
Bid Quantity 1,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE310.00
18.90 0.00 0.00% 296.30
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 22.80
Offer Price 25.20
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE310.00
17.50 0.00 0.00% 297.70
Previous Close 17.50
Open 17.50
High 17.50
Low 17.50
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 17.80
Offer Price 20.25
Bid Quantity 21,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE340.00
13.50 0.00 0.00% 301.70
Previous Close 13.50
Open 14.50
High 16.00
Low 13.00
Vol 16,200
Open Interest (OI) 12,600
Change in OI 0
Bid Price 12.00
Offer Price 12.90
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE340.00
34.75 0.00 0.00% 280.45
Previous Close 34.75
Open 34.75
High 34.75
Low 34.75
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 36.75
Offer Price 39.35
Bid Quantity 30,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE380.00
5.00 0.00 0.00% 310.20
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 4.25
Offer Price 7.35
Bid Quantity 5,400
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE400.00
85.00 0.00 0.00% 230.20
Previous Close 85.00
Open 85.00
High 85.00
Low 83.00
Vol 10,800
Open Interest (OI) 23,400
Change in OI 0
Bid Price 84.80
Offer Price 90.70
Bid Quantity 25,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE280.00
8.00 0.00 0.00% 307.20
Previous Close 8.00
Open 8.60
High 8.60
Low 6.50
Vol 10,800
Open Interest (OI) 34,200
Change in OI 0
Bid Price 7.10
Offer Price 8.80
Bid Quantity 21,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE360.00
8.20 0.00 0.00% 307.00
Previous Close 8.20
Open 9.80
High 10.00
Low 8.20
Vol 19,800
Open Interest (OI) 18,000
Change in OI 0
Bid Price 7.20
Offer Price 8.50
Bid Quantity 3,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE360.00
47.95 0.00 0.00% 267.25
Previous Close 47.95
Open 47.95
High 47.95
Low 47.95
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 50.65
Offer Price 55.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE260.00
4.05 0.00 0.00% 311.15
Previous Close 4.05
Open 3.25
High 4.10
Low 3.25
Vol 5,400
Open Interest (OI) 21,600
Change in OI 0
Bid Price 3.05
Offer Price 5.30
Bid Quantity 21,600
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE250.00
4.90 0.00 0.00% 310.30
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 0.45
Offer Price 5.30
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE200.00
0.65 0.00 0.00% 314.55
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 2.65
Bid Quantity 0
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE350.00
10.00 0.00 0.00% 305.20
Previous Close 10.00
Open 10.00
High 12.50
Low 10.00
Vol 34,200
Open Interest (OI) 45,000
Change in OI 0
Bid Price 9.35
Offer Price 10.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE350.00
58.40 0.00 0.00% 256.80
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 43.90
Offer Price 47.30
Bid Quantity 28,800
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE300.00
32.30 0.00 0.00% 282.90
Previous Close 32.30
Open 34.70
High 34.70
Low 32.00
Vol 55,800
Open Interest (OI) 61,200
Change in OI 0
Bid Price 28.00
Offer Price 30.35
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE320.00
20.00 -0.10 -0.50% 295.20
Previous Close 20.10
Open 19.70
High 24.05
Low 18.40
Vol 86,400
Open Interest (OI) 81,000
Change in OI 0
Bid Price 19.60
Offer Price 21.00
Bid Quantity 7,200
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE330.00
16.10 -0.10 -0.62% 299.10
Previous Close 16.20
Open 15.80
High 20.00
Low 15.50
Vol 18,000
Open Interest (OI) 19,800
Change in OI 0
Bid Price 15.00
Offer Price 16.00
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE400.00
3.10 -0.10 -3.13% 312.10
Previous Close 3.20
Open 3.50
High 3.50
Low 2.25
Vol 36,000
Open Interest (OI) 55,800
Change in OI 0
Bid Price 3.00
Offer Price 3.10
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