Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
346.00
Change Change %
-0.65 -0.19%

Updated:20 Oct, 2020, 12:09 PM IST

BSE
346.40
Change Change %
-0.25 -0.07%

Updated:20 Oct, 2020, 12:14 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE280.00
0.25 0.05 25.00% 345.75
Previous Close 0.20
Open 0.20
High 0.25
Low 0.20
Vol 10,800
Open Interest (OI) 1,29,600
Change in OI -5,400
Bid Price 0.25
Offer Price 0.30
Bid Quantity 16,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
0.30 0.05 20.00% 345.70
Previous Close 0.25
Open 0.30
High 0.30
Low 0.30
Vol 7,200
Open Interest (OI) 1,04,400
Change in OI -7,200
Bid Price 0.25
Offer Price 0.45
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE500.00
0.35 0.05 16.67% 345.65
Previous Close 0.30
Open 0.20
High 0.35
Low 0.20
Vol 43,200
Open Interest (OI) 5,04,000
Change in OI -23,400
Bid Price 0.25
Offer Price 0.35
Bid Quantity 25,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
0.45 0.05 12.50% 345.55
Previous Close 0.40
Open 0.30
High 0.45
Low 0.30
Vol 41,400
Open Interest (OI) 2,23,200
Change in OI -9,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE400.00
56.00 3.10 5.86% 290.00
Previous Close 52.90
Open 52.95
High 56.00
Low 52.95
Vol 10,800
Open Interest (OI) 12,65,400
Change in OI 3,600
Bid Price 53.85
Offer Price 54.80
Bid Quantity 3,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE380.00
37.45 1.60 4.46% 308.55
Previous Close 35.85
Open 37.45
High 37.45
Low 37.45
Vol 1,800
Open Interest (OI) 5,59,800
Change in OI 0
Bid Price 35.55
Offer Price 36.50
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
27.00 0.80 3.05% 319.00
Previous Close 26.20
Open 25.90
High 27.75
Low 25.90
Vol 5,400
Open Interest (OI) 3,02,400
Change in OI 0
Bid Price 26.65
Offer Price 28.20
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% 274.10
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 64.40
Offer Price 85.60
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
98.00 0.00 0.00% 248.00
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 101.95
Offer Price 111.70
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE410.00
67.60 0.00 0.00% 278.40
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 57.55
Offer Price 64.75
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
93.00 0.00 0.00% 253.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 72.50
Offer Price 90.00
Bid Quantity 41,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
0.45 0.00 0.00% 345.55
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 0.10
Offer Price 0.40
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE260.00
0.30 0.00 0.00% 345.70
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 25,200
Change in OI 0
Bid Price 0.20
Offer Price 0.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
92.50 0.00 0.00% 253.50
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 89.50
Offer Price 94.75
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
39.05 0.00 0.00% 306.95
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 36.35
Offer Price 38.55
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE390.00
48.85 0.00 0.00% 297.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 44.30
Offer Price 48.70
Bid Quantity 3,600
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% 294.05
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 55.45
Offer Price 62.40
Bid Quantity 18,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE420.00
73.50 0.00 0.00% 272.50
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 72.95
Offer Price 74.15
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% 345.80
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 0.00
Offer Price 0.15
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
0.30 0.00 0.00% 345.70
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 0.20
Offer Price 0.40
Bid Quantity 7,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
7.50 -0.10 -1.32% 338.50
Previous Close 7.60
Open 8.10
High 8.35
Low 6.15
Vol 8,08,200
Open Interest (OI) 11,64,600
Change in OI 7,200
Bid Price 7.60
Offer Price 7.70
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
12.45 -0.20 -1.58% 333.55
Previous Close 12.65
Open 14.20
High 14.20
Low 10.65
Vol 2,86,200
Open Interest (OI) 12,92,400
Change in OI 34,200
Bid Price 12.75
Offer Price 12.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE360.00
18.80 -0.35 -1.83% 327.20
Previous Close 19.15
Open 18.25
High 19.35
Low 16.85
Vol 16,200
Open Interest (OI) 10,24,200
Change in OI -1,800
Bid Price 19.30
Offer Price 19.65
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE300.00
47.00 -1.00 -2.08% 299.00
Previous Close 48.00
Open 48.00
High 48.00
Low 47.00
Vol 3,600
Open Interest (OI) 25,200
Change in OI 1,800
Bid Price 46.85
Offer Price 47.50
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
4.20 -0.10 -2.33% 341.80
Previous Close 4.30
Open 4.90
High 5.10
Low 3.35
Vol 4,80,600
Open Interest (OI) 7,90,200
Change in OI -32,400
Bid Price 4.15
Offer Price 4.20
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE330.00
20.90 -1.00 -4.57% 325.10
Previous Close 21.90
Open 23.40
High 23.40
Low 20.65
Vol 27,000
Open Interest (OI) 2,16,000
Change in OI -7,200
Bid Price 20.55
Offer Price 21.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
28.30 -1.50 -5.03% 317.70
Previous Close 29.80
Open 27.05
High 28.30
Low 27.05
Vol 5,400
Open Interest (OI) 84,600
Change in OI -1,800
Bid Price 28.40
Offer Price 29.15
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
14.50 -0.80 -5.23% 331.50
Previous Close 15.30
Open 14.45
High 16.60
Low 12.85
Vol 3,34,800
Open Interest (OI) 7,09,200
Change in OI -36,000
Bid Price 14.10
Offer Price 14.40
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
2.15 -0.15 -6.52% 343.85
Previous Close 2.30
Open 2.45
High 2.70
Low 1.75
Vol 2,52,000
Open Interest (OI) 9,57,600
Change in OI 1,800
Bid Price 2.10
Offer Price 2.20
Bid Quantity 7,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
6.45 -0.45 -6.52% 339.55
Previous Close 6.90
Open 6.15
High 7.30
Low 5.35
Vol 17,89,200
Open Interest (OI) 24,57,000
Change in OI 3,76,200
Bid Price 6.35
Offer Price 6.40
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
4.10 -0.30 -6.82% 341.90
Previous Close 4.40
Open 4.00
High 4.75
Low 3.35
Vol 7,90,200
Open Interest (OI) 14,81,400
Change in OI 46,800
Bid Price 4.00
Offer Price 4.10
Bid Quantity 12,600
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
9.60 -0.80 -7.69% 336.40
Previous Close 10.40
Open 10.40
High 11.30
Low 8.40
Vol 22,60,800
Open Interest (OI) 21,27,600
Change in OI 23,400
Bid Price 9.55
Offer Price 9.65
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
0.40 -0.05 -11.11% 345.60
Previous Close 0.45
Open 0.35
High 0.40
Low 0.30
Vol 39,600
Open Interest (OI) 7,95,600
Change in OI -10,800
Bid Price 0.35
Offer Price 0.40
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
2.70 -0.35 -11.48% 343.30
Previous Close 3.05
Open 2.60
High 3.20
Low 2.25
Vol 4,19,400
Open Interest (OI) 20,75,400
Change in OI 16,200
Bid Price 2.65
Offer Price 2.70
Bid Quantity 25,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
1.75 -0.25 -12.50% 344.25
Previous Close 2.00
Open 2.15
High 2.15
Low 1.50
Vol 2,25,000
Open Interest (OI) 12,02,400
Change in OI -19,800
Bid Price 1.75
Offer Price 1.85
Bid Quantity 3,600
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
1.30 -0.20 -13.33% 344.70
Previous Close 1.50
Open 1.30
High 1.55
Low 1.10
Vol 4,73,400
Open Interest (OI) 30,79,800
Change in OI -70,200
Bid Price 1.25
Offer Price 1.35
Bid Quantity 14,400
Offer Quantity 28,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
0.60 -0.10 -14.29% 345.40
Previous Close 0.70
Open 0.65
High 0.70
Low 0.50
Vol 27,000
Open Interest (OI) 5,47,200
Change in OI -25,200
Bid Price 0.55
Offer Price 0.60
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE300.00
0.55 -0.10 -15.38% 345.45
Previous Close 0.65
Open 0.65
High 0.65
Low 0.45
Vol 1,85,400
Open Interest (OI) 9,05,400
Change in OI -77,400
Bid Price 0.55
Offer Price 0.65
Bid Quantity 25,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
0.50 -0.10 -16.67% 345.50
Previous Close 0.60
Open 0.45
High 0.50
Low 0.45
Vol 12,600
Open Interest (OI) 4,15,800
Change in OI -5,400
Bid Price 0.50
Offer Price 0.55
Bid Quantity 12,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE310.00
1.00 -0.20 -16.67% 345.00
Previous Close 1.20
Open 1.05
High 1.10
Low 0.85
Vol 1,36,800
Open Interest (OI) 6,21,000
Change in OI -9,000
Bid Price 0.95
Offer Price 1.05
Bid Quantity 9,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE410.00
0.95 -0.20 -17.39% 345.05
Previous Close 1.15
Open 1.15
High 1.15
Low 0.85
Vol 84,600
Open Interest (OI) 5,20,200
Change in OI -18,000
Bid Price 0.90
Offer Price 1.00
Bid Quantity 9,000
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
0.75 -0.20 -21.05% 345.25
Previous Close 0.95
Open 0.55
High 0.90
Low 0.55
Vol 34,200
Open Interest (OI) 11,77,200
Change in OI -16,200
Bid Price 0.70
Offer Price 0.80
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE290.00
0.30 -0.10 -25.00% 345.70
Previous Close 0.40
Open 0.30
High 0.40
Low 0.30
Vol 12,600
Open Interest (OI) 1,31,400
Change in OI 1,800
Bid Price 0.30
Offer Price 0.35
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE520.00
0.05 -1.00 -95.24% 345.95
Previous Close 1.05
Open 0.05
High 0.05
Low 0.05
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE450.00
4.20 0.55 15.07% 341.80
Previous Close 3.65
Open 4.20
High 4.20
Low 4.20
Vol 1,800
Open Interest (OI) 3,600
Change in OI 1,800
Bid Price 2.30
Offer Price 4.95
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE320.00
11.65 0.45 4.02% 334.35
Previous Close 11.20
Open 10.05
High 11.65
Low 10.05
Vol 7,200
Open Interest (OI) 28,800
Change in OI 1,800
Bid Price 10.85
Offer Price 11.85
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
1.75 0.05 2.94% 344.25
Previous Close 1.70
Open 1.90
High 1.95
Low 1.55
Vol 9,000
Open Interest (OI) 2,53,800
Change in OI 1,800
Bid Price 1.55
Offer Price 1.85
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
30.90 0.60 1.98% 315.10
Previous Close 30.30
Open 30.90
High 30.90
Low 30.90
Vol 1,800
Open Interest (OI) 7,200
Change in OI 0
Bid Price 28.80
Offer Price 32.90
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE340.00
19.50 0.30 1.56% 326.50
Previous Close 19.20
Open 19.50
High 20.10
Low 19.50
Vol 7,200
Open Interest (OI) 34,200
Change in OI 1,800
Bid Price 19.15
Offer Price 21.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE470.00
0.85 0.00 0.00% 345.15
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 1.20
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE470.00
110.20 0.00 0.00% 235.80
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 106.50
Offer Price 141.35
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE310.00
9.25 0.00 0.00% 336.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 46,800
Change in OI 0
Bid Price 7.75
Offer Price 8.60
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
29.65 0.00 0.00% 316.35
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 25.80
Offer Price 29.80
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE380.00
45.50 0.00 0.00% 300.50
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 43.70
Offer Price 48.00
Bid Quantity 9,000
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE370.00
48.00 0.00 0.00% 298.00
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 34.75
Offer Price 40.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE290.00
6.35 0.00 0.00% 339.65
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 0.05
Offer Price 0.00
Bid Quantity 3,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE440.00
4.80 0.00 0.00% 341.20
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 3.30
Offer Price 5.45
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% 252.15
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 92.30
Offer Price 100.75
Bid Quantity 7,200
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% 340.60
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 5.10
Offer Price 6.20
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE300.00
53.40 0.00 0.00% 292.60
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 51.45
Offer Price 54.45
Bid Quantity 12,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE390.00
9.55 -0.10 -1.04% 336.45
Previous Close 9.65
Open 9.55
High 9.55
Low 9.55
Vol 1,800
Open Interest (OI) 21,600
Change in OI 0
Bid Price 9.85
Offer Price 11.05
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
32.00 -0.35 -1.08% 314.00
Previous Close 32.35
Open 33.75
High 33.75
Low 31.55
Vol 7,200
Open Interest (OI) 14,400
Change in OI 0
Bid Price 30.95
Offer Price 33.75
Bid Quantity 1,800
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE400.00
8.55 -0.10 -1.16% 337.45
Previous Close 8.65
Open 8.90
High 9.10
Low 7.85
Vol 61,200
Open Interest (OI) 3,24,000
Change in OI 19,800
Bid Price 8.30
Offer Price 8.55
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
12.70 -0.20 -1.55% 333.30
Previous Close 12.90
Open 12.75
High 12.75
Low 12.00
Vol 10,800
Open Interest (OI) 1,58,400
Change in OI 5,400
Bid Price 12.75
Offer Price 12.95
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE330.00
14.80 -0.35 -2.31% 331.20
Previous Close 15.15
Open 14.00
High 15.15
Low 14.00
Vol 18,000
Open Interest (OI) 37,800
Change in OI 12,600
Bid Price 14.45
Offer Price 15.35
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
6.05 -0.15 -2.42% 339.95
Previous Close 6.20
Open 6.15
High 6.15
Low 5.40
Vol 9,000
Open Interest (OI) 1,33,200
Change in OI 5,400
Bid Price 5.65
Offer Price 5.95
Bid Quantity 5,400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
24.75 -0.65 -2.56% 321.25
Previous Close 25.40
Open 25.00
High 25.00
Low 24.60
Vol 5,400
Open Interest (OI) 90,000
Change in OI -3,600
Bid Price 24.60
Offer Price 26.10
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE400.00
61.00 -2.00 -3.17% 285.00
Previous Close 63.00
Open 61.00
High 61.00
Low 61.00
Vol 3,600
Open Interest (OI) 25,200
Change in OI 0
Bid Price 58.40
Offer Price 61.60
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE360.00
18.90 -0.75 -3.82% 327.10
Previous Close 19.65
Open 21.10
High 21.10
Low 18.00
Vol 32,400
Open Interest (OI) 1,36,800
Change in OI 10,800
Bid Price 18.40
Offer Price 19.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
CE350.00
23.10 -1.35 -5.52% 322.90
Previous Close 24.45
Open 23.00
High 24.90
Low 22.05
Vol 66,600
Open Interest (OI) 4,41,000
Change in OI 16,200
Bid Price 22.80
Offer Price 23.50
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
14.70 -1.20 -7.55% 331.30
Previous Close 15.90
Open 15.70
High 15.70
Low 14.70
Vol 3,600
Open Interest (OI) 84,600
Change in OI 0
Bid Price 14.85
Offer Price 15.65
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