Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
341.60
Change Change %
-4.70 -1.36%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
341.65
Change Change %
-4.50 -1.30%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE345.00
18.45 0.55 3.07% 323.15
Previous Close 17.90
Open 20.40
High 20.40
Low 16.00
Vol 82,800
Open Interest (OI) 39,600
Change in OI 18,000
Bid Price 18.10
Offer Price 18.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE340.00
20.45 0.45 2.25% 321.15
Previous Close 20.00
Open 22.35
High 22.85
Low 17.85
Vol 9,16,200
Open Interest (OI) 2,19,600
Change in OI 54,000
Bid Price 20.20
Offer Price 20.55
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE290.00
3.10 0.05 1.64% 338.50
Previous Close 3.05
Open 3.00
High 4.35
Low 2.95
Vol 37,800
Open Interest (OI) 1,02,600
Change in OI 1,800
Bid Price 2.85
Offer Price 3.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE400.00
3.95 0.05 1.28% 337.65
Previous Close 3.90
Open 4.45
High 4.55
Low 3.50
Vol 3,85,200
Open Interest (OI) 3,27,600
Change in OI 61,200
Bid Price 3.75
Offer Price 3.95
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE350.00
15.80 0.15 0.96% 325.80
Previous Close 15.65
Open 17.90
High 17.90
Low 14.00
Vol 12,88,800
Open Interest (OI) 5,34,600
Change in OI 1,53,000
Bid Price 15.80
Offer Price 16.00
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE380.00
6.95 0.05 0.72% 334.65
Previous Close 6.90
Open 7.65
High 8.00
Low 6.15
Vol 2,98,800
Open Interest (OI) 2,17,800
Change in OI -9,000
Bid Price 6.95
Offer Price 7.05
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE330.00
25.35 0.15 0.60% 316.25
Previous Close 25.20
Open 27.40
High 27.40
Low 22.50
Vol 1,99,800
Open Interest (OI) 1,54,800
Change in OI -28,800
Bid Price 24.80
Offer Price 25.55
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE370.00
9.25 0.05 0.54% 332.35
Previous Close 9.20
Open 9.75
High 10.50
Low 8.10
Vol 3,34,800
Open Interest (OI) 1,65,600
Change in OI 3,600
Bid Price 8.90
Offer Price 9.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE270.00
1.40 0.00 0.00% 340.20
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 0.90
Offer Price 2.35
Bid Quantity 5,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE450.00
1.35 0.00 0.00% 340.25
Previous Close 1.35
Open 1.10
High 1.35
Low 1.00
Vol 14,400
Open Interest (OI) 34,200
Change in OI 7,200
Bid Price 0.90
Offer Price 1.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE450.00
127.00 0.00 0.00% 214.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 52,200
Change in OI 0
Bid Price 106.65
Offer Price 110.95
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE335.00
20.50 0.00 0.00% 321.10
Previous Close 20.50
Open 23.50
High 23.50
Low 20.40
Vol 21,600
Open Interest (OI) 10,800
Change in OI -3,600
Bid Price 22.30
Offer Price 22.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE345.00
21.25 0.00 0.00% 320.35
Previous Close 21.25
Open 20.20
High 23.65
Low 20.20
Vol 37,800
Open Interest (OI) 19,800
Change in OI 7,200
Bid Price 20.85
Offer Price 21.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE410.00
4.15 0.00 0.00% 337.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 1.45
Offer Price 3.15
Bid Quantity 32,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE315.00
8.80 0.00 0.00% 332.80
Previous Close 8.80
Open 9.40
High 9.40
Low 8.80
Vol 3,600
Open Interest (OI) 5,400
Change in OI 3,600
Bid Price 7.10
Offer Price 10.45
Bid Quantity 32,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE365.00
10.10 0.00 0.00% 331.50
Previous Close 10.10
Open 10.05
High 10.55
Low 9.65
Vol 21,600
Open Interest (OI) 10,800
Change in OI 1,800
Bid Price 10.10
Offer Price 11.45
Bid Quantity 1,800
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE365.00
36.55 0.00 0.00% 305.05
Previous Close 36.55
Open 36.55
High 36.55
Low 36.55
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 32.40
Offer Price 34.45
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE430.00
1.90 0.00 0.00% 339.70
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 1.10
Offer Price 2.85
Bid Quantity 10,800
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE370.00
40.00 0.00 0.00% 301.60
Previous Close 40.00
Open 40.00
High 40.00
Low 40.00
Vol 1,800
Open Interest (OI) 10,800
Change in OI 1,800
Bid Price 36.40
Offer Price 37.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE280.00
64.60 0.00 0.00% 277.00
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 61.60
Offer Price 66.65
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE280.00
1.85 0.00 0.00% 339.75
Previous Close 1.85
Open 2.00
High 2.30
Low 1.85
Vol 27,000
Open Interest (OI) 77,400
Change in OI 1,800
Bid Price 1.80
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE260.00
0.75 0.00 0.00% 340.85
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 0.85
Offer Price 1.25
Bid Quantity 1,800
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE440.00
1.50 0.00 0.00% 340.10
Previous Close 1.50
Open 1.50
High 1.50
Low 1.50
Vol 1,800
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.65
Offer Price 1.80
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE250.00
0.70 0.00 0.00% 340.90
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 0.35
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE325.00
26.35 0.00 0.00% 315.25
Previous Close 26.35
Open 28.20
High 29.15
Low 26.30
Vol 12,600
Open Interest (OI) 9,000
Change in OI -7,200
Bid Price 28.05
Offer Price 29.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE325.00
13.15 0.00 0.00% 328.45
Previous Close 13.15
Open 11.40
High 13.30
Low 11.25
Vol 68,400
Open Interest (OI) 27,000
Change in OI 12,600
Bid Price 11.25
Offer Price 11.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE320.00
31.15 0.00 0.00% 310.45
Previous Close 31.15
Open 33.00
High 33.00
Low 29.00
Vol 41,400
Open Interest (OI) 95,400
Change in OI 1,800
Bid Price 31.25
Offer Price 31.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE310.00
35.70 0.00 0.00% 305.90
Previous Close 35.70
Open 35.70
High 35.70
Low 35.70
Vol 1,800
Open Interest (OI) 32,400
Change in OI 1,800
Bid Price 38.00
Offer Price 39.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE375.00
12.00 0.00 0.00% 329.60
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 7.50
Offer Price 8.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE385.00
9.00 0.00 0.00% 332.60
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 5.55
Offer Price 6.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE390.00
5.20 0.00 0.00% 336.40
Previous Close 5.20
Open 5.70
High 5.75
Low 4.80
Vol 72,000
Open Interest (OI) 23,400
Change in OI 12,600
Bid Price 4.80
Offer Price 5.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE390.00
70.50 0.00 0.00% 271.10
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 50.45
Offer Price 56.10
Bid Quantity 27,000
Offer Quantity 27,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE400.00
55.00 0.00 0.00% 286.60
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 60.40
Offer Price 64.75
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE360.00
31.40 0.00 0.00% 310.20
Previous Close 31.40
Open 30.00
High 33.00
Low 29.45
Vol 32,400
Open Interest (OI) 50,400
Change in OI 1,800
Bid Price 29.80
Offer Price 30.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE420.00
100.00 0.00 0.00% 241.60
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 76.90
Offer Price 82.45
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE200.00
0.15 0.00 0.00% 341.45
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 0.15
Offer Price 0.70
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE300.00
46.10 0.00 0.00% 295.50
Previous Close 46.10
Open 43.20
High 46.10
Low 43.20
Vol 5,400
Open Interest (OI) 32,400
Change in OI -1,800
Bid Price 45.90
Offer Price 46.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE355.00
13.70 0.00 0.00% 327.90
Previous Close 13.70
Open 14.40
High 14.70
Low 12.35
Vol 30,600
Open Interest (OI) 19,800
Change in OI 14,400
Bid Price 13.80
Offer Price 15.40
Bid Quantity 1,800
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE350.00
24.10 -0.05 -0.21% 317.50
Previous Close 24.15
Open 23.00
High 26.65
Low 22.40
Vol 1,78,200
Open Interest (OI) 77,400
Change in OI 0
Bid Price 23.25
Offer Price 24.10
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE335.00
15.50 -0.05 -0.32% 326.10
Previous Close 15.55
Open 16.10
High 18.20
Low 15.30
Vol 1,08,000
Open Interest (OI) 41,400
Change in OI 23,400
Bid Price 15.40
Offer Price 15.90
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE330.00
13.60 -0.05 -0.37% 328.00
Previous Close 13.65
Open 13.50
High 15.65
Low 12.60
Vol 9,36,000
Open Interest (OI) 2,01,600
Change in OI 50,400
Bid Price 13.15
Offer Price 13.70
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE360.00
11.95 -0.05 -0.42% 329.65
Previous Close 12.00
Open 12.70
High 14.05
Low 10.65
Vol 7,30,800
Open Interest (OI) 6,26,400
Change in OI -27,000
Bid Price 11.90
Offer Price 12.10
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE300.00
4.70 -0.05 -1.05% 336.90
Previous Close 4.75
Open 4.45
High 5.50
Low 4.35
Vol 2,71,800
Open Interest (OI) 2,50,200
Change in OI 39,600
Bid Price 4.55
Offer Price 4.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE340.00
18.15 -0.25 -1.36% 323.45
Previous Close 18.40
Open 16.65
High 20.80
Low 16.65
Vol 8,55,000
Open Interest (OI) 1,44,000
Change in OI 39,600
Bid Price 17.95
Offer Price 18.25
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE310.00
6.70 -0.10 -1.47% 334.90
Previous Close 6.80
Open 4.40
High 8.05
Low 4.40
Vol 1,81,800
Open Interest (OI) 1,20,600
Change in OI -10,800
Bid Price 6.65
Offer Price 6.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
PE320.00
9.70 -0.30 -3.00% 331.90
Previous Close 10.00
Open 8.95
High 11.50
Low 8.95
Vol 3,43,800
Open Interest (OI) 1,60,200
Change in OI 16,200
Bid Price 9.65
Offer Price 9.90
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
25-06-2020
OPTSTK
CE420.00
2.05 -0.10 -4.65% 339.55
Previous Close 2.15
Open 2.50
High 2.50
Low 2.00
Vol 27,000
Open Interest (OI) 50,400
Change in OI 10,800
Bid Price 1.80
Offer Price 2.15
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-07-2020
OPTSTK
CE400.00
14.00 0.00 0.00% 327.60
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 7.55
Offer Price 12.75
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-07-2020
OPTSTK
CE300.00
42.00 0.00 0.00% 299.60
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 48.75
Offer Price 56.20
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-07-2020
OPTSTK
CE325.00
46.50 0.00 0.00% 295.10
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 32.95
Offer Price 39.95
Bid Quantity 25,200
Offer Quantity 25,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-07-2020
OPTSTK
PE390.00
67.00 0.00 0.00% 274.60
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 57.55
Offer Price 63.85
Bid Quantity 21,600
Offer Quantity 25,200

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