Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
378.00
Change Change %
-4.05 -1.06%

Updated:26 Nov, 2020, 16:02 PM IST

BSE
378.10
Change Change %
-4.10 -1.07%

Updated:26 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
PE430.00
52.00 8.75 20.23% 326.00
Previous Close 43.25
Open 52.00
High 52.00
Low 52.00
Vol 1,800
Open Interest (OI) 16,200
Change in OI 0
Bid Price 42.50
Offer Price 55.55
Bid Quantity 41,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE390.00
10.00 1.35 15.61% 368.00
Previous Close 8.65
Open 10.25
High 14.50
Low 8.95
Vol 2,16,000
Open Interest (OI) 2,30,400
Change in OI -86,400
Bid Price 2.35
Offer Price 10.90
Bid Quantity 3,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE420.00
42.55 5.25 14.08% 335.45
Previous Close 37.30
Open 42.00
High 45.00
Low 39.60
Vol 28,800
Open Interest (OI) 28,800
Change in OI -7,200
Bid Price 31.25
Offer Price 45.95
Bid Quantity 41,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
20.50 2.35 12.95% 357.50
Previous Close 18.15
Open 17.45
High 24.40
Low 17.45
Vol 2,75,400
Open Interest (OI) 4,60,800
Change in OI -66,600
Bid Price 18.30
Offer Price 23.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE410.00
31.70 3.35 11.82% 346.30
Previous Close 28.35
Open 32.50
High 37.10
Low 30.00
Vol 23,400
Open Interest (OI) 1,31,400
Change in OI -5,400
Bid Price 22.10
Offer Price 34.55
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
61.00 6.00 10.91% 317.00
Previous Close 55.00
Open 60.00
High 61.50
Low 60.00
Vol 54,000
Open Interest (OI) 32,400
Change in OI 0
Bid Price 57.50
Offer Price 64.30
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE270.00
0.05 0.00 0.00% 377.95
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 0.80
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
62.20 0.00 0.00% 315.80
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 57.50
Offer Price 77.50
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE540.00
0.05 0.00 0.00% 377.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 3,600
Open Interest (OI) 12,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE490.00
0.10 0.00 0.00% 377.90
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE260.00
0.05 0.00 0.00% 377.95
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 0.00
Offer Price 0.70
Bid Quantity 0
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% 377.50
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 0.95
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
0.10 0.00 0.00% 377.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 3,600
Open Interest (OI) 1,62,000
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 377.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 267.80
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 74.95
Offer Price 99.75
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
0.05 0.00 0.00% 377.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 5,400
Open Interest (OI) 1,00,800
Change in OI -3,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
0.10 0.00 0.00% 377.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,22,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
0.05 0.00 0.00% 377.95
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 19,800
Open Interest (OI) 3,97,800
Change in OI -19,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 50,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
0.05 0.00 0.00% 377.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 25,200
Open Interest (OI) 4,51,800
Change in OI -25,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,34,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE290.00
95.40 0.00 0.00% 282.60
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 80.25
Offer Price 98.15
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
0.05 0.00 0.00% 377.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 41,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE530.00
0.05 0.00 0.00% 377.95
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE480.00
0.05 0.00 0.00% 377.95
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 9,000
Open Interest (OI) 86,400
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE510.00
0.05 0.00 0.00% 377.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,600
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
92.00 0.00 0.00% 286.00
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 67.40
Offer Price 87.60
Bid Quantity 3,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
0.05 0.00 0.00% 377.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,85,200
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 61,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
57.85 -5.15 -8.17% 320.15
Previous Close 63.00
Open 57.85
High 57.85
Low 57.85
Vol 1,800
Open Interest (OI) 9,000
Change in OI 0
Bid Price 55.45
Offer Price 68.90
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
29.00 -4.00 -12.12% 349.00
Previous Close 33.00
Open 29.00
High 29.00
Low 26.85
Vol 10,800
Open Interest (OI) 3,40,200
Change in OI -1,800
Bid Price 26.60
Offer Price 31.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
37.80 -7.85 -17.20% 340.20
Previous Close 45.65
Open 38.50
High 38.50
Low 36.00
Vol 7,200
Open Interest (OI) 23,400
Change in OI 0
Bid Price 35.40
Offer Price 57.55
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
18.30 -4.80 -20.78% 359.70
Previous Close 23.10
Open 20.80
High 20.80
Low 15.60
Vol 30,600
Open Interest (OI) 1,56,600
Change in OI -12,600
Bid Price 15.90
Offer Price 35.95
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE330.00
49.10 -14.40 -22.68% 328.90
Previous Close 63.50
Open 50.00
High 50.00
Low 49.10
Vol 3,600
Open Interest (OI) 19,800
Change in OI 0
Bid Price 46.70
Offer Price 51.90
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
9.00 -3.75 -29.41% 369.00
Previous Close 12.75
Open 11.45
High 11.45
Low 6.20
Vol 2,01,600
Open Interest (OI) 1,22,400
Change in OI -68,400
Bid Price 7.05
Offer Price 11.70
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
0.05 -0.05 -50.00% 377.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 48,600
Open Interest (OI) 8,56,800
Change in OI 9,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,84,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE460.00
0.05 -0.05 -50.00% 377.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 54,000
Open Interest (OI) 5,11,200
Change in OI -18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 77,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
0.05 -0.05 -50.00% 377.95
Previous Close 0.10
Open 0.10
High 0.15
Low 0.05
Vol 86,400
Open Interest (OI) 6,21,000
Change in OI -34,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
0.05 -0.05 -50.00% 377.95
Previous Close 0.10
Open 0.05
High 0.50
Low 0.05
Vol 1,17,000
Open Interest (OI) 6,51,600
Change in OI -79,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,20,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE430.00
0.05 -0.10 -66.67% 377.95
Previous Close 0.15
Open 0.05
High 0.10
Low 0.05
Vol 1,09,800
Open Interest (OI) 4,98,600
Change in OI -18,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 54,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
0.05 -0.10 -66.67% 377.95
Previous Close 0.15
Open 0.10
High 0.10
Low 0.05
Vol 1,27,800
Open Interest (OI) 4,19,400
Change in OI -25,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.05 -0.10 -66.67% 377.95
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 27,000
Open Interest (OI) 1,26,000
Change in OI -1,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 52,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
0.50 -1.35 -72.97% 377.50
Previous Close 1.85
Open 1.50
High 5.55
Low 0.05
Vol 14,68,800
Open Interest (OI) 1,69,200
Change in OI -5,13,000
Bid Price 0.00
Offer Price 0.30
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
0.05 -0.20 -80.00% 377.95
Previous Close 0.25
Open 0.05
High 0.15
Low 0.05
Vol 3,69,000
Open Interest (OI) 7,20,000
Change in OI -1,58,400
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,07,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
0.05 -0.25 -83.33% 377.95
Previous Close 0.30
Open 0.15
High 0.15
Low 0.05
Vol 4,68,000
Open Interest (OI) 8,40,600
Change in OI -2,43,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,41,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
0.05 -0.30 -85.71% 377.95
Previous Close 0.35
Open 0.35
High 0.75
Low 0.05
Vol 5,40,000
Open Interest (OI) 3,45,600
Change in OI -93,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 59,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
0.05 -0.70 -93.33% 377.95
Previous Close 0.75
Open 0.65
High 0.85
Low 0.05
Vol 18,16,200
Open Interest (OI) 15,21,000
Change in OI -5,25,600
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 2,17,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
0.05 -1.45 -96.67% 377.95
Previous Close 1.50
Open 1.60
High 1.60
Low 0.05
Vol 11,16,000
Open Interest (OI) 4,75,200
Change in OI -1,08,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE380.00
0.05 -4.60 -98.92% 377.95
Previous Close 4.65
Open 4.15
High 4.80
Low 0.05
Vol 16,97,400
Open Interest (OI) 2,17,800
Change in OI -2,70,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE450.00
73.20 10.20 16.19% 304.80
Previous Close 63.00
Open 73.20
High 73.20
Low 73.20
Vol 1,800
Open Interest (OI) 46,800
Change in OI 0
Bid Price 63.70
Offer Price 81.75
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE440.00
63.95 6.95 12.19% 314.05
Previous Close 57.00
Open 64.00
High 65.20
Low 63.05
Vol 61,200
Open Interest (OI) 68,400
Change in OI 0
Bid Price 54.50
Offer Price 70.25
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
55.25 3.45 6.66% 322.75
Previous Close 51.80
Open 55.50
High 55.50
Low 55.25
Vol 3,600
Open Interest (OI) 12,600
Change in OI 1,800
Bid Price 37.90
Offer Price 60.15
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE320.00
2.35 0.05 2.17% 375.65
Previous Close 2.30
Open 2.60
High 3.00
Low 2.35
Vol 86,400
Open Interest (OI) 1,24,200
Change in OI 63,000
Bid Price 2.30
Offer Price 2.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE410.00
38.55 0.55 1.45% 339.45
Previous Close 38.00
Open 39.00
High 39.00
Low 38.55
Vol 10,800
Open Interest (OI) 16,200
Change in OI -1,800
Bid Price 24.55
Offer Price 43.75
Bid Quantity 41,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE420.00
45.55 0.15 0.33% 332.45
Previous Close 45.40
Open 49.05
High 49.05
Low 45.55
Vol 10,800
Open Interest (OI) 37,800
Change in OI 5,400
Bid Price 35.65
Offer Price 50.15
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE400.00
31.15 0.10 0.32% 346.85
Previous Close 31.05
Open 31.00
High 34.70
Low 31.00
Vol 3,16,800
Open Interest (OI) 4,57,200
Change in OI 1,26,000
Bid Price 26.70
Offer Price 33.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE520.00
3.00 0.00 0.00% 375.00
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 0.80
Offer Price 2.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE540.00
1.80 0.00 0.00% 376.20
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 0.40
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE320.00
75.05 0.00 0.00% 302.95
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 51.35
Offer Price 72.10
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE510.00
2.30 0.00 0.00% 375.70
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 1.05
Offer Price 1.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE390.00
24.75 -0.40 -1.59% 353.25
Previous Close 25.15
Open 24.75
High 27.80
Low 24.50
Vol 2,80,800
Open Interest (OI) 3,27,600
Change in OI 48,600
Bid Price 21.40
Offer Price 25.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE380.00
18.80 -0.55 -2.84% 359.20
Previous Close 19.35
Open 18.70
High 21.80
Low 18.25
Vol 7,20,000
Open Interest (OI) 8,35,200
Change in OI 1,33,200
Bid Price 17.75
Offer Price 19.25
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
1.50 -0.05 -3.23% 376.50
Previous Close 1.55
Open 1.50
High 1.50
Low 1.50
Vol 5,400
Open Interest (OI) 19,800
Change in OI 3,600
Bid Price 1.35
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE370.00
13.40 -1.15 -7.90% 364.60
Previous Close 14.55
Open 14.10
High 16.55
Low 12.85
Vol 5,68,800
Open Interest (OI) 5,38,200
Change in OI 1,11,600
Bid Price 13.05
Offer Price 13.60
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE360.00
9.20 -1.20 -11.54% 368.80
Previous Close 10.40
Open 11.65
High 12.00
Low 8.55
Vol 7,65,000
Open Interest (OI) 10,04,400
Change in OI 2,62,800
Bid Price 9.00
Offer Price 9.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE340.00
51.25 -6.75 -11.64% 326.75
Previous Close 58.00
Open 51.25
High 51.25
Low 51.25
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 40.00
Offer Price 50.10
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE350.00
36.50 -5.30 -12.68% 341.50
Previous Close 41.80
Open 38.15
High 38.15
Low 36.50
Vol 5,400
Open Interest (OI) 45,000
Change in OI 0
Bid Price 36.65
Offer Price 38.40
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
4.15 -0.65 -13.54% 373.85
Previous Close 4.80
Open 5.55
High 5.85
Low 3.95
Vol 5,92,200
Open Interest (OI) 3,88,800
Change in OI 81,000
Bid Price 4.00
Offer Price 4.20
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
2.90 -0.50 -14.71% 375.10
Previous Close 3.40
Open 3.95
High 3.95
Low 2.80
Vol 2,97,000
Open Interest (OI) 1,44,000
Change in OI 1,09,800
Bid Price 2.90
Offer Price 3.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE360.00
29.50 -5.80 -16.43% 348.50
Previous Close 35.30
Open 33.50
High 33.50
Low 29.10
Vol 19,800
Open Interest (OI) 25,200
Change in OI 10,800
Bid Price 30.00
Offer Price 31.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE380.00
19.80 -4.00 -16.81% 358.20
Previous Close 23.80
Open 24.45
High 24.45
Low 18.00
Vol 10,42,200
Open Interest (OI) 8,38,800
Change in OI 3,29,400
Bid Price 19.80
Offer Price 19.95
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
24.00 -5.05 -17.38% 354.00
Previous Close 29.05
Open 26.00
High 26.55
Low 22.60
Vol 1,58,400
Open Interest (OI) 1,22,400
Change in OI 66,600
Bid Price 24.35
Offer Price 25.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
PE350.00
6.00 -1.30 -17.81% 372.00
Previous Close 7.30
Open 7.30
High 8.70
Low 5.75
Vol 8,94,600
Open Interest (OI) 7,50,600
Change in OI 2,50,200
Bid Price 5.95
Offer Price 6.25
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE390.00
16.00 -3.55 -18.16% 362.00
Previous Close 19.55
Open 18.60
High 18.95
Low 14.50
Vol 7,65,000
Open Interest (OI) 6,19,200
Change in OI 1,53,000
Bid Price 15.90
Offer Price 16.00
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE400.00
12.65 -3.20 -20.19% 365.35
Previous Close 15.85
Open 16.00
High 16.00
Low 11.30
Vol 16,47,000
Open Interest (OI) 22,59,000
Change in OI 3,90,600
Bid Price 12.65
Offer Price 12.80
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE410.00
10.00 -2.95 -22.78% 368.00
Previous Close 12.95
Open 12.95
High 13.05
Low 8.85
Vol 5,83,200
Open Interest (OI) 3,72,600
Change in OI 86,400
Bid Price 9.50
Offer Price 10.45
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
5.10 -1.70 -25.00% 372.90
Previous Close 6.80
Open 6.45
High 6.45
Low 4.45
Vol 2,84,400
Open Interest (OI) 3,31,200
Change in OI 81,000
Bid Price 4.70
Offer Price 5.10
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
7.70 -2.75 -26.32% 370.30
Previous Close 10.45
Open 10.10
High 10.10
Low 6.95
Vol 4,96,800
Open Interest (OI) 6,98,400
Change in OI 1,47,600
Bid Price 7.00
Offer Price 7.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE460.00
3.50 -1.30 -27.08% 374.50
Previous Close 4.80
Open 3.25
High 4.75
Low 2.70
Vol 1,36,800
Open Interest (OI) 1,20,600
Change in OI 52,200
Bid Price 2.85
Offer Price 3.65
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
4.00 -1.55 -27.93% 374.00
Previous Close 5.55
Open 4.35
High 4.75
Low 3.50
Vol 4,44,600
Open Interest (OI) 6,91,200
Change in OI 1,40,400
Bid Price 3.95
Offer Price 4.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE430.00
6.05 -2.35 -27.98% 371.95
Previous Close 8.40
Open 7.40
High 8.05
Low 5.55
Vol 2,61,000
Open Interest (OI) 1,54,800
Change in OI 7,200
Bid Price 5.55
Offer Price 6.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE500.00
1.65 -0.80 -32.65% 376.35
Previous Close 2.45
Open 2.05
High 2.25
Low 1.35
Vol 1,36,800
Open Interest (OI) 4,37,400
Change in OI 72,000
Bid Price 1.60
Offer Price 1.85
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE480.00
2.20 -1.10 -33.33% 375.80
Previous Close 3.30
Open 3.30
High 3.30
Low 1.90
Vol 27,000
Open Interest (OI) 23,400
Change in OI 0
Bid Price 1.35
Offer Price 4.30
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
31-12-2020
OPTSTK
CE490.00
2.35 -2.05 -46.59% 375.65
Previous Close 4.40
Open 2.35
High 2.35
Low 2.35
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.85
Offer Price 2.60
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
10.00 -0.60 -5.66% 368.00
Previous Close 10.60
Open 11.00
High 11.00
Low 10.00
Vol 9,000
Open Interest (OI) 23,400
Change in OI 7,200
Bid Price 9.85
Offer Price 10.85
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