Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
349.35
Change Change %
-0.20 -0.06%

Updated:22 Oct, 2020, 15:58 PM IST

BSE
349.60
Change Change %
0.05 0.01%

Updated:22 Oct, 2020, 16:01 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
0.30 0.10 50.00% 349.05
Previous Close 0.20
Open 0.15
High 0.35
Low 0.15
Vol 43,200
Open Interest (OI) 4,95,000
Change in OI -1,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 1,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
0.40 0.10 33.33% 348.95
Previous Close 0.30
Open 0.20
High 0.40
Low 0.20
Vol 23,400
Open Interest (OI) 3,97,800
Change in OI -9,000
Bid Price 0.30
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.30 0.05 20.00% 349.05
Previous Close 0.25
Open 0.25
High 0.30
Low 0.25
Vol 43,200
Open Interest (OI) 7,27,200
Change in OI -32,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
50.90 4.45 9.58% 298.45
Previous Close 46.45
Open 49.00
High 50.90
Low 46.50
Vol 7,200
Open Interest (OI) 23,400
Change in OI -1,800
Bid Price 45.85
Offer Price 51.70
Bid Quantity 9,000
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% 284.40
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 52.85
Offer Price 61.25
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
5.20 0.35 7.22% 344.15
Previous Close 4.85
Open 5.20
High 7.15
Low 4.55
Vol 16,57,800
Open Interest (OI) 10,78,200
Change in OI 46,800
Bid Price 4.40
Offer Price 5.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
33.00 1.85 5.94% 316.35
Previous Close 31.15
Open 33.95
High 34.45
Low 33.00
Vol 10,800
Open Interest (OI) 5,14,800
Change in OI -5,400
Bid Price 31.30
Offer Price 32.30
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
23.60 0.85 3.74% 325.75
Previous Close 22.75
Open 25.30
High 26.50
Low 23.60
Vol 10,800
Open Interest (OI) 2,86,200
Change in OI 0
Bid Price 16.15
Offer Price 26.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
30.65 1.05 3.55% 318.70
Previous Close 29.60
Open 29.40
High 30.95
Low 27.30
Vol 25,200
Open Interest (OI) 64,800
Change in OI 1,800
Bid Price 30.70
Offer Price 31.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
15.60 0.10 0.65% 333.75
Previous Close 15.50
Open 13.95
High 16.00
Low 11.80
Vol 5,45,400
Open Interest (OI) 5,74,200
Change in OI 73,800
Bid Price 15.00
Offer Price 15.85
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
22.80 0.10 0.44% 326.55
Previous Close 22.70
Open 20.90
High 22.85
Low 18.90
Vol 1,11,600
Open Interest (OI) 1,15,200
Change in OI -32,400
Bid Price 21.40
Offer Price 23.75
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE270.00
71.90 0.00 0.00% 277.45
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 68.10
Offer Price 90.55
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
79.55 0.00 0.00% 269.80
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 87.75
Offer Price 116.35
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% 273.35
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 73.95
Offer Price 94.20
Bid Quantity 10,800
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% 348.90
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 0.05
Offer Price 0.40
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.10 0.00 0.00% 349.25
Previous Close 0.10
Open 0.10
High 0.40
Low 0.05
Vol 7,200
Open Interest (OI) 16,200
Change in OI -3,600
Bid Price 0.05
Offer Price 0.25
Bid Quantity 5,400
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% 256.85
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 80.70
Offer Price 102.40
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
0.05 0.00 0.00% 349.30
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 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
0.20 0.00 0.00% 349.15
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 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
1.10 0.00 0.00% 348.25
Previous Close 1.10
Open 1.50
High 1.55
Low 0.90
Vol 5,09,400
Open Interest (OI) 8,40,600
Change in OI -36,000
Bid Price 0.85
Offer Price 1.10
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
43.90 0.00 0.00% 305.45
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 35.00
Offer Price 41.80
Bid Quantity 41,400
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% 297.40
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 56.00
Offer Price 72.25
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE530.00
0.20 0.00 0.00% 349.15
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 0.05
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% 349.15
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
PE360.00
15.30 -0.15 -0.97% 334.05
Previous Close 15.45
Open 17.05
High 19.00
Low 15.10
Vol 1,62,000
Open Interest (OI) 10,40,400
Change in OI -61,200
Bid Price 14.45
Offer Price 15.80
Bid Quantity 14,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
9.00 -0.10 -1.10% 340.35
Previous Close 9.10
Open 10.50
High 12.60
Low 8.65
Vol 19,45,800
Open Interest (OI) 15,15,600
Change in OI 3,600
Bid Price 8.70
Offer Price 9.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
73.60 -3.00 -3.92% 275.75
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 66.50
Offer Price 76.85
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE310.00
40.75 -1.70 -4.00% 308.60
Previous Close 42.45
Open 40.75
High 40.75
Low 40.75
Vol 1,800
Open Interest (OI) 12,600
Change in OI 0
Bid Price 39.55
Offer Price 41.05
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
9.25 -0.55 -5.61% 340.10
Previous Close 9.80
Open 9.80
High 10.35
Low 7.40
Vol 43,30,800
Open Interest (OI) 22,08,600
Change in OI 2,26,800
Bid Price 9.00
Offer Price 9.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
51.65 -3.35 -6.09% 297.70
Previous Close 55.00
Open 52.60
High 54.20
Low 51.15
Vol 43,200
Open Interest (OI) 12,20,400
Change in OI -14,400
Bid Price 49.80
Offer Price 50.70
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
2.30 -0.15 -6.12% 347.05
Previous Close 2.45
Open 2.80
High 3.50
Low 2.20
Vol 6,66,000
Open Interest (OI) 7,21,800
Change in OI -18,000
Bid Price 2.30
Offer Price 2.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
5.65 -0.45 -7.38% 343.70
Previous Close 6.10
Open 6.15
High 6.35
Low 4.55
Vol 31,12,200
Open Interest (OI) 24,30,000
Change in OI -34,200
Bid Price 5.60
Offer Price 5.80
Bid Quantity 1,800
Offer Quantity 46,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
3.50 -0.35 -9.09% 345.85
Previous Close 3.85
Open 3.55
High 4.00
Low 2.85
Vol 14,79,600
Open Interest (OI) 15,57,000
Change in OI -14,400
Bid Price 3.40
Offer Price 3.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
0.85 -0.10 -10.53% 348.50
Previous Close 0.95
Open 0.85
High 0.90
Low 0.65
Vol 1,18,800
Open Interest (OI) 5,16,600
Change in OI 3,600
Bid Price 0.80
Offer Price 0.95
Bid Quantity 12,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.40 -0.05 -11.11% 348.95
Previous Close 0.45
Open 0.45
High 0.60
Low 0.30
Vol 1,15,200
Open Interest (OI) 7,92,000
Change in OI -30,600
Bid Price 0.30
Offer Price 0.55
Bid Quantity 1,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
2.20 -0.30 -12.00% 347.15
Previous Close 2.50
Open 2.50
High 2.50
Low 1.75
Vol 7,47,000
Open Interest (OI) 18,91,800
Change in OI -54,000
Bid Price 2.10
Offer Price 2.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.35 -0.05 -12.50% 349.00
Previous Close 0.40
Open 0.35
High 0.35
Low 0.35
Vol 1,800
Open Interest (OI) 1,06,200
Change in OI -1,800
Bid Price 0.15
Offer Price 0.40
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
1.35 -0.25 -15.63% 348.00
Previous Close 1.60
Open 1.60
High 1.60
Low 1.10
Vol 4,10,400
Open Interest (OI) 11,97,000
Change in OI -28,800
Bid Price 1.20
Offer Price 1.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
1.00 -0.20 -16.67% 348.35
Previous Close 1.20
Open 1.10
High 1.25
Low 0.80
Vol 7,95,600
Open Interest (OI) 28,35,000
Change in OI -1,22,400
Bid Price 1.00
Offer Price 1.05
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
0.40 -0.15 -27.27% 348.95
Previous Close 0.55
Open 0.50
High 0.55
Low 0.40
Vol 25,200
Open Interest (OI) 5,20,200
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
PE310.00
0.40 -0.15 -27.27% 348.95
Previous Close 0.55
Open 0.45
High 0.70
Low 0.35
Vol 1,87,200
Open Interest (OI) 5,77,800
Change in OI -1,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
0.55 -0.25 -31.25% 348.80
Previous Close 0.80
Open 0.70
High 0.75
Low 0.50
Vol 90,000
Open Interest (OI) 11,14,200
Change in OI 1,800
Bid Price 0.50
Offer Price 0.65
Bid Quantity 19,800
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% 349.15
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 3,600
Open Interest (OI) 1,85,400
Change in OI -3,600
Bid Price 0.25
Offer Price 0.30
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
0.10 -0.10 -50.00% 349.25
Previous Close 0.20
Open 0.50
High 0.50
Low 0.05
Vol 45,000
Open Interest (OI) 1,09,800
Change in OI -9,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 21,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE270.00
0.05 -3.40 -98.55% 349.30
Previous Close 3.45
Open 0.90
High 0.90
Low 0.05
Vol 3,600
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.65
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
56.05 1.05 1.91% 293.30
Previous Close 55.00
Open 59.00
High 59.25
Low 56.05
Vol 10,800
Open Interest (OI) 50,400
Change in OI 3,600
Bid Price 49.50
Offer Price 60.60
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
34.00 0.35 1.04% 315.35
Previous Close 33.65
Open 32.80
High 34.95
Low 31.95
Vol 27,000
Open Interest (OI) 30,600
Change in OI 5,400
Bid Price 33.25
Offer Price 39.10
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE450.00
105.00 0.00 0.00% 244.35
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 86.10
Offer Price 116.05
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% 348.50
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 1.10
Offer Price 3.60
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% 239.15
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 103.70
Offer Price 139.10
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% 341.35
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 3.00
Offer Price 9.65
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% 282.90
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 51.15
Offer Price 78.10
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% 309.35
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 39.00
Offer Price 45.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE430.00
88.00 0.00 0.00% 261.35
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 68.60
Offer Price 96.30
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
48.00 0.00 0.00% 301.35
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 13.15
Offer Price 43.65
Bid Quantity 9,000
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE500.00
1.45 0.00 0.00% 347.90
Previous Close 1.45
Open 1.40
High 1.45
Low 1.15
Vol 41,400
Open Interest (OI) 2,84,400
Change in OI 14,400
Bid Price 1.50
Offer Price 1.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
6.35 0.00 0.00% 343.00
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 2.00
Offer Price 3.95
Bid Quantity 3,600
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% 255.50
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 77.45
Offer Price 107.80
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE420.00
5.40 0.00 0.00% 343.95
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 7.00
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
41.10 -1.65 -3.86% 308.25
Previous Close 42.75
Open 41.10
High 41.10
Low 41.10
Vol 1,800
Open Interest (OI) 70,200
Change in OI 0
Bid Price 29.65
Offer Price 46.50
Bid Quantity 10,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
3.00 -0.15 -4.76% 346.35
Previous Close 3.15
Open 3.00
High 3.25
Low 2.85
Vol 12,600
Open Interest (OI) 25,200
Change in OI 10,800
Bid Price 2.70
Offer Price 3.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
6.30 -0.40 -5.97% 343.05
Previous Close 6.70
Open 7.65
High 7.65
Low 6.30
Vol 25,200
Open Interest (OI) 66,600
Change in OI 19,800
Bid Price 5.85
Offer Price 6.80
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
12.20 -0.85 -6.51% 337.15
Previous Close 13.05
Open 14.80
High 14.90
Low 12.20
Vol 59,400
Open Interest (OI) 77,400
Change in OI 16,200
Bid Price 12.15
Offer Price 12.50
Bid Quantity 3,600
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% 336.85
Previous Close 13.40
Open 13.25
High 13.95
Low 11.65
Vol 1,18,800
Open Interest (OI) 2,08,800
Change in OI 23,400
Bid Price 11.30
Offer Price 12.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
53.10 -3.85 -6.76% 296.25
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 51.30
Offer Price 64.80
Bid Quantity 10,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
18.55 -1.55 -7.71% 330.80
Previous Close 20.10
Open 20.45
High 21.30
Low 17.90
Vol 1,60,200
Open Interest (OI) 1,94,400
Change in OI 50,400
Bid Price 18.50
Offer Price 18.95
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
15.35 -1.30 -7.81% 334.00
Previous Close 16.65
Open 15.50
High 15.80
Low 14.30
Vol 1,11,600
Open Interest (OI) 1,04,400
Change in OI 14,400
Bid Price 15.35
Offer Price 16.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
23.00 -1.95 -7.82% 326.35
Previous Close 24.95
Open 23.35
High 24.75
Low 21.55
Vol 8,83,800
Open Interest (OI) 2,62,800
Change in OI -2,10,600
Bid Price 22.80
Offer Price 23.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
21.10 -1.90 -8.26% 328.25
Previous Close 23.00
Open 24.00
High 25.00
Low 21.10
Vol 1,08,000
Open Interest (OI) 1,40,400
Change in OI 36,000
Bid Price 20.65
Offer Price 21.70
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE340.00
27.45 -2.55 -8.50% 321.90
Previous Close 30.00
Open 27.65
High 28.40
Low 26.50
Vol 21,600
Open Interest (OI) 34,200
Change in OI 5,400
Bid Price 27.45
Offer Price 29.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
10.05 -0.95 -8.64% 339.30
Previous Close 11.00
Open 10.75
High 10.75
Low 9.35
Vol 55,800
Open Interest (OI) 75,600
Change in OI 39,600
Bid Price 9.60
Offer Price 10.45
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
8.45 -0.90 -9.63% 340.90
Previous Close 9.35
Open 8.70
High 9.60
Low 7.60
Vol 5,05,800
Open Interest (OI) 5,14,800
Change in OI 91,800
Bid Price 8.05
Offer Price 8.40
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE360.00
27.75 -4.50 -13.95% 321.60
Previous Close 32.25
Open 30.25
High 30.65
Low 27.75
Vol 5,400
Open Interest (OI) 10,800
Change in OI 0
Bid Price 26.00
Offer Price 27.65
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
16.30 -3.60 -18.09% 333.05
Previous Close 19.90
Open 18.00
High 19.60
Low 16.30
Vol 57,600
Open Interest (OI) 66,600
Change in OI 19,800
Bid Price 15.80
Offer Price 16.75
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
9.00 -2.10 -18.92% 340.35
Previous Close 11.10
Open 10.80
High 11.00
Low 9.00
Vol 55,800
Open Interest (OI) 57,600
Change in OI 3,600
Bid Price 8.95
Offer Price 9.20
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
4.50 -1.10 -19.64% 344.85
Previous Close 5.60
Open 4.75
High 5.50
Low 4.50
Vol 93,600
Open Interest (OI) 1,62,000
Change in OI 1,800
Bid Price 4.55
Offer Price 4.80
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% 346.05
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 3.55
Offer Price 7.80
Bid Quantity 1,800
Offer Quantity 41,400

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