Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
346.80
Change Change %
-2.75 -0.79%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
347.20
Change Change %
-2.35 -0.67%

Updated:22 Oct, 2020, 12:42 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE500.00
0.25 0.05 25.00% 346.55
Previous Close 0.20
Open 0.15
High 0.25
Low 0.15
Vol 18,000
Open Interest (OI) 4,86,000
Change in OI -10,800
Bid Price 0.25
Offer Price 0.35
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
6.05 1.20 24.74% 340.75
Previous Close 4.85
Open 5.20
High 7.15
Low 4.70
Vol 8,01,000
Open Interest (OI) 10,60,200
Change in OI 28,800
Bid Price 5.95
Offer Price 6.10
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
11.00 1.90 20.88% 335.80
Previous Close 9.10
Open 10.50
High 12.60
Low 8.65
Vol 9,19,800
Open Interest (OI) 15,31,800
Change in OI 19,800
Bid Price 10.95
Offer Price 11.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
1.30 0.20 18.18% 345.50
Previous Close 1.10
Open 1.50
High 1.55
Low 1.05
Vol 2,91,600
Open Interest (OI) 8,60,400
Change in OI -16,200
Bid Price 1.25
Offer Price 1.35
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
26.50 3.75 16.48% 320.30
Previous Close 22.75
Open 25.30
High 26.50
Low 25.00
Vol 9,000
Open Interest (OI) 2,86,200
Change in OI 0
Bid Price 25.20
Offer Price 26.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
2.85 0.40 16.33% 343.95
Previous Close 2.45
Open 2.80
High 3.50
Low 2.30
Vol 3,87,000
Open Interest (OI) 7,16,400
Change in OI -23,400
Bid Price 2.90
Offer Price 3.00
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
34.45 3.30 10.59% 312.35
Previous Close 31.15
Open 33.95
High 34.45
Low 33.95
Vol 5,400
Open Interest (OI) 5,18,400
Change in OI -1,800
Bid Price 34.50
Offer Price 35.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
64.95 4.80 7.98% 281.85
Previous Close 60.15
Open 64.95
High 64.95
Low 64.95
Vol 1,800
Open Interest (OI) 48,600
Change in OI 0
Bid Price 62.35
Offer Price 63.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
16.55 1.10 7.12% 330.25
Previous Close 15.45
Open 17.05
High 19.00
Low 15.45
Vol 1,11,600
Open Interest (OI) 10,60,200
Change in OI -41,400
Bid Price 17.75
Offer Price 18.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
46.50 0.05 0.11% 300.30
Previous Close 46.45
Open 49.00
High 49.00
Low 46.50
Vol 3,600
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 46.80
Offer Price 47.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE270.00
71.90 0.00 0.00% 274.90
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 67.80
Offer Price 84.60
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.25 0.00 0.00% 346.55
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 14,400
Open Interest (OI) 7,48,800
Change in OI -10,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
79.55 0.00 0.00% 267.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,600
Change in OI 0
Bid Price 91.10
Offer Price 116.65
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
76.00 0.00 0.00% 270.80
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 79.50
Offer Price 95.25
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
0.45 0.00 0.00% 346.35
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 0.40
Bid Quantity 19,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
92.50 0.00 0.00% 254.30
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 90.00
Offer Price 95.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 346.75
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 0.60
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
0.20 0.00 0.00% 346.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,04,400
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE310.00
42.45 0.00 0.00% 304.35
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 37.10
Offer Price 37.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE310.00
0.55 0.00 0.00% 346.25
Previous Close 0.55
Open 0.45
High 0.70
Low 0.45
Vol 75,600
Open Interest (OI) 5,85,000
Change in OI 5,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
43.90 0.00 0.00% 302.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,09,800
Change in OI 0
Bid Price 40.85
Offer Price 44.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE290.00
51.95 0.00 0.00% 294.85
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 52.75
Offer Price 62.95
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.30 0.00 0.00% 346.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,08,000
Change in OI 0
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
29-10-2020
OPTSTK
CE530.00
0.20 0.00 0.00% 346.60
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 0.05
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
0.20 0.00 0.00% 346.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.45 0.00 0.00% 346.35
Previous Close 0.45
Open 0.45
High 0.60
Low 0.35
Vol 46,800
Open Interest (OI) 8,13,600
Change in OI -9,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
53.90 -1.10 -2.00% 292.90
Previous Close 55.00
Open 52.60
High 54.20
Low 52.55
Vol 32,400
Open Interest (OI) 12,15,000
Change in OI -19,800
Bid Price 53.10
Offer Price 54.30
Bid Quantity 1,800
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
73.60 -3.00 -3.92% 273.20
Previous Close 76.60
Open 73.60
High 73.60
Low 73.60
Vol 1,800
Open Interest (OI) 54,000
Change in OI 0
Bid Price 72.25
Offer Price 74.90
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
27.85 -1.75 -5.91% 318.95
Previous Close 29.60
Open 29.40
High 29.40
Low 27.30
Vol 14,400
Open Interest (OI) 64,800
Change in OI 1,800
Bid Price 28.05
Offer Price 28.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
20.50 -2.20 -9.69% 326.30
Previous Close 22.70
Open 20.90
High 20.90
Low 18.90
Vol 72,000
Open Interest (OI) 1,24,200
Change in OI -23,400
Bid Price 19.60
Offer Price 20.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
8.60 -1.20 -12.24% 338.20
Previous Close 9.80
Open 9.80
High 10.35
Low 7.40
Vol 18,84,600
Open Interest (OI) 22,39,200
Change in OI 2,57,400
Bid Price 8.20
Offer Price 8.35
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
13.35 -2.15 -13.87% 333.45
Previous Close 15.50
Open 13.95
High 16.00
Low 11.80
Vol 2,41,200
Open Interest (OI) 5,27,400
Change in OI 27,000
Bid Price 13.15
Offer Price 13.50
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
5.10 -1.00 -16.39% 341.70
Previous Close 6.10
Open 6.15
High 6.35
Low 4.55
Vol 13,41,000
Open Interest (OI) 24,93,000
Change in OI 28,800
Bid Price 5.05
Offer Price 5.15
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
0.25 -0.05 -16.67% 346.55
Previous Close 0.30
Open 0.20
High 0.35
Low 0.20
Vol 10,800
Open Interest (OI) 4,05,000
Change in OI -1,800
Bid Price 0.25
Offer Price 0.30
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
3.15 -0.70 -18.18% 343.65
Previous Close 3.85
Open 3.55
High 4.00
Low 2.85
Vol 7,14,600
Open Interest (OI) 15,75,000
Change in OI 3,600
Bid Price 3.05
Offer Price 3.20
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
0.75 -0.20 -21.05% 346.05
Previous Close 0.95
Open 0.85
High 0.90
Low 0.65
Vol 66,600
Open Interest (OI) 5,36,400
Change in OI 23,400
Bid Price 0.70
Offer Price 0.80
Bid Quantity 9,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
1.25 -0.35 -21.88% 345.55
Previous Close 1.60
Open 1.60
High 1.60
Low 1.15
Vol 1,89,000
Open Interest (OI) 12,20,400
Change in OI -5,400
Bid Price 1.20
Offer Price 1.30
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
1.95 -0.55 -22.00% 344.85
Previous Close 2.50
Open 2.50
High 2.50
Low 1.75
Vol 4,03,200
Open Interest (OI) 19,18,800
Change in OI -27,000
Bid Price 1.90
Offer Price 1.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE280.00
0.15 -0.05 -25.00% 346.65
Previous Close 0.20
Open 0.50
High 0.50
Low 0.15
Vol 5,400
Open Interest (OI) 1,17,000
Change in OI -1,800
Bid Price 0.15
Offer Price 0.40
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
0.90 -0.30 -25.00% 345.90
Previous Close 1.20
Open 1.10
High 1.25
Low 0.85
Vol 4,28,400
Open Interest (OI) 29,10,600
Change in OI -46,800
Bid Price 0.90
Offer Price 0.95
Bid Quantity 1,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
0.40 -0.15 -27.27% 346.40
Previous Close 0.55
Open 0.50
High 0.55
Low 0.40
Vol 21,600
Open Interest (OI) 5,20,200
Change in OI -9,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 5,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
0.55 -0.25 -31.25% 346.25
Previous Close 0.80
Open 0.70
High 0.75
Low 0.55
Vol 63,000
Open Interest (OI) 11,23,200
Change in OI 10,800
Bid Price 0.55
Offer Price 0.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
0.20 -0.10 -33.33% 346.60
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 1,800
Open Interest (OI) 1,87,200
Change in OI -1,800
Bid Price 0.20
Offer Price 0.40
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.05 -0.05 -50.00% 346.75
Previous Close 0.10
Open 0.10
High 0.40
Low 0.05
Vol 5,400
Open Interest (OI) 18,000
Change in OI -1,800
Bid Price 0.05
Offer Price 0.35
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
7.65 0.95 14.18% 339.15
Previous Close 6.70
Open 7.65
High 7.65
Low 7.65
Vol 1,800
Open Interest (OI) 46,800
Change in OI 0
Bid Price 7.25
Offer Price 7.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
14.15 1.10 8.43% 332.65
Previous Close 13.05
Open 14.80
High 14.90
Low 14.15
Vol 21,600
Open Interest (OI) 68,400
Change in OI 7,200
Bid Price 14.15
Offer Price 14.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
59.25 4.25 7.73% 287.55
Previous Close 55.00
Open 59.00
High 59.25
Low 57.70
Vol 7,200
Open Interest (OI) 48,600
Change in OI 1,800
Bid Price 57.55
Offer Price 60.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
23.85 0.85 3.70% 322.95
Previous Close 23.00
Open 24.00
High 25.00
Low 23.20
Vol 39,600
Open Interest (OI) 1,27,800
Change in OI 23,400
Bid Price 23.90
Offer Price 24.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE330.00
33.75 0.10 0.30% 313.05
Previous Close 33.65
Open 32.80
High 33.75
Low 32.80
Vol 5,400
Open Interest (OI) 27,000
Change in OI 1,800
Bid Price 31.90
Offer Price 33.15
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
105.00 0.00 0.00% 241.80
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 90.25
Offer Price 116.70
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE410.00
8.00 0.00 0.00% 338.80
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 5.65
Offer Price 8.95
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
66.45 0.00 0.00% 280.35
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 55.30
Offer Price 77.95
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 345.95
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 0.95
Offer Price 3.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 236.60
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 106.75
Offer Price 139.00
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE320.00
40.00 0.00 0.00% 306.80
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 37.25
Offer Price 42.15
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
88.00 0.00 0.00% 258.80
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 71.05
Offer Price 98.45
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
42.75 0.00 0.00% 304.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,200
Change in OI 0
Bid Price 41.80
Offer Price 45.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
48.00 0.00 0.00% 298.80
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 16.10
Offer Price 39.80
Bid Quantity 5,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
6.35 0.00 0.00% 340.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 2.05
Offer Price 4.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE440.00
93.85 0.00 0.00% 252.95
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 81.60
Offer Price 103.30
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
5.40 0.00 0.00% 341.40
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 4.90
Offer Price 6.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
19.25 -0.65 -3.27% 327.55
Previous Close 19.90
Open 18.00
High 19.60
Low 18.00
Vol 34,200
Open Interest (OI) 68,400
Change in OI 21,600
Bid Price 18.15
Offer Price 19.20
Bid Quantity 12,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
3.00 -0.15 -4.76% 343.80
Previous Close 3.15
Open 3.00
High 3.00
Low 3.00
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 2.55
Offer Price 3.75
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
30.65 -1.60 -4.96% 316.15
Previous Close 32.25
Open 30.25
High 30.65
Low 30.25
Vol 3,600
Open Interest (OI) 10,800
Change in OI 0
Bid Price 29.45
Offer Price 30.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
10.50 -0.60 -5.41% 336.30
Previous Close 11.10
Open 10.80
High 11.00
Low 10.40
Vol 28,800
Open Interest (OI) 59,400
Change in OI 5,400
Bid Price 10.40
Offer Price 10.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE380.00
12.50 -0.90 -6.72% 334.30
Previous Close 13.40
Open 13.25
High 13.95
Low 11.90
Vol 63,000
Open Interest (OI) 1,90,800
Change in OI 5,400
Bid Price 12.25
Offer Price 12.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
53.10 -3.85 -6.76% 293.70
Previous Close 56.95
Open 53.10
High 53.10
Low 53.10
Vol 1,800
Open Interest (OI) 5,400
Change in OI 0
Bid Price 52.50
Offer Price 54.25
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
22.90 -2.05 -8.22% 323.90
Previous Close 24.95
Open 23.35
High 24.75
Low 21.55
Vol 1,80,000
Open Interest (OI) 5,34,600
Change in OI 61,200
Bid Price 22.50
Offer Price 22.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
18.35 -1.75 -8.71% 328.45
Previous Close 20.10
Open 20.45
High 21.30
Low 17.90
Vol 59,400
Open Interest (OI) 1,63,800
Change in OI 19,800
Bid Price 18.30
Offer Price 18.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
26.95 -3.05 -10.17% 319.85
Previous Close 30.00
Open 27.65
High 27.65
Low 26.85
Vol 7,200
Open Interest (OI) 32,400
Change in OI 3,600
Bid Price 26.75
Offer Price 27.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE370.00
14.95 -1.70 -10.21% 331.85
Previous Close 16.65
Open 15.50
High 15.60
Low 14.75
Vol 30,600
Open Interest (OI) 1,04,400
Change in OI 14,400
Bid Price 14.95
Offer Price 15.40
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
8.20 -1.15 -12.30% 338.60
Previous Close 9.35
Open 8.70
High 9.60
Low 7.60
Vol 2,64,600
Open Interest (OI) 4,73,400
Change in OI 50,400
Bid Price 8.25
Offer Price 8.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
9.60 -1.40 -12.73% 337.20
Previous Close 11.00
Open 10.75
High 10.75
Low 9.60
Vol 32,400
Open Interest (OI) 63,000
Change in OI 27,000
Bid Price 9.60
Offer Price 10.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
1.25 -0.20 -13.79% 345.55
Previous Close 1.45
Open 1.40
High 1.40
Low 1.25
Vol 7,200
Open Interest (OI) 2,77,200
Change in OI 7,200
Bid Price 1.20
Offer Price 1.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE300.00
4.75 -0.85 -15.18% 342.05
Previous Close 5.60
Open 4.75
High 5.50
Low 4.75
Vol 46,800
Open Interest (OI) 1,71,000
Change in OI 10,800
Bid Price 4.80
Offer Price 5.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
3.30 -1.20 -26.67% 343.50
Previous Close 4.50
Open 3.30
High 3.30
Low 3.30
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 2.60
Offer Price 7.60
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