Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
375.75
Change Change %
-1.50 -0.40%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
375.60
Change Change %
-1.65 -0.44%

Updated:25 Sep, 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
PE360.00
13.50 1.60 13.45% 362.25
Previous Close 11.90
Open 13.35
High 17.20
Low 10.95
Vol 22,57,200
Open Interest (OI) 12,15,000
Change in OI 66,600
Bid Price 11.30
Offer Price 13.95
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE370.00
18.50 2.15 13.15% 357.25
Previous Close 16.35
Open 15.15
High 22.45
Low 15.00
Vol 22,01,400
Open Interest (OI) 3,24,000
Change in OI 1,47,600
Bid Price 16.30
Offer Price 18.60
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
23.70 2.30 10.75% 352.05
Previous Close 21.40
Open 21.85
High 28.10
Low 19.50
Vol 14,31,000
Open Interest (OI) 5,63,400
Change in OI 21,600
Bid Price 23.25
Offer Price 26.20
Bid Quantity 1,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE350.00
9.90 0.65 7.03% 365.85
Previous Close 9.25
Open 9.30
High 12.80
Low 7.60
Vol 26,20,800
Open Interest (OI) 4,84,200
Change in OI 2,48,400
Bid Price 9.55
Offer Price 10.30
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
36.00 2.20 6.51% 339.75
Previous Close 33.80
Open 33.45
High 41.90
Low 31.55
Vol 2,57,400
Open Interest (OI) 12,88,800
Change in OI -19,800
Bid Price 36.75
Offer Price 43.40
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
52.25 2.85 5.77% 323.50
Previous Close 49.40
Open 46.65
High 56.85
Low 46.65
Vol 25,200
Open Interest (OI) 81,000
Change in OI -7,200
Bid Price 46.30
Offer Price 55.05
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
28.65 1.30 4.75% 347.10
Previous Close 27.35
Open 25.75
High 34.60
Low 25.20
Vol 4,89,600
Open Interest (OI) 1,13,400
Change in OI -7,200
Bid Price 29.10
Offer Price 30.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE340.00
6.75 0.15 2.27% 369.00
Previous Close 6.60
Open 6.75
High 9.50
Low 5.35
Vol 15,37,200
Open Interest (OI) 1,81,800
Change in OI 90,000
Bid Price 6.70
Offer Price 7.75
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
42.60 0.85 2.04% 333.15
Previous Close 41.75
Open 40.30
High 49.00
Low 40.30
Vol 21,600
Open Interest (OI) 68,400
Change in OI 3,600
Bid Price 40.00
Offer Price 47.00
Bid Quantity 9,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE320.00
80.10 0.00 0.00% 295.65
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 50.45
Offer Price 65.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE490.00
4.20 0.00 0.00% 371.55
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 1.20
Offer Price 2.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE430.00
51.65 0.00 0.00% 324.10
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 55.05
Offer Price 67.30
Bid Quantity 1,800
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE440.00
61.40 0.00 0.00% 314.35
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 67.50
Offer Price 74.80
Bid Quantity 5,400
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE480.00
6.10 0.00 0.00% 369.65
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 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE450.00
73.25 -2.55 -3.36% 302.50
Previous Close 75.80
Open 73.25
High 73.25
Low 73.25
Vol 1,800
Open Interest (OI) 57,600
Change in OI 0
Bid Price 62.95
Offer Price 85.35
Bid Quantity 41,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE460.00
3.25 -0.15 -4.41% 372.50
Previous Close 3.40
Open 3.50
High 4.10
Low 2.15
Vol 2,55,600
Open Interest (OI) 2,93,400
Change in OI 28,800
Bid Price 2.80
Offer Price 3.25
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE440.00
4.85 -0.25 -4.90% 370.90
Previous Close 5.10
Open 4.90
High 6.25
Low 3.50
Vol 8,19,000
Open Interest (OI) 4,14,000
Change in OI 1,42,200
Bid Price 4.85
Offer Price 5.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE450.00
3.95 -0.30 -7.06% 371.80
Previous Close 4.25
Open 4.20
High 5.05
Low 2.75
Vol 9,66,600
Open Interest (OI) 6,84,000
Change in OI 19,800
Bid Price 3.80
Offer Price 3.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE400.00
12.35 -1.00 -7.49% 363.40
Previous Close 13.35
Open 13.90
High 14.95
Low 9.30
Vol 37,92,600
Open Interest (OI) 11,32,200
Change in OI 4,17,600
Bid Price 12.20
Offer Price 12.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE380.00
19.05 -1.65 -7.97% 356.70
Previous Close 20.70
Open 21.00
High 22.80
Low 15.20
Vol 29,35,800
Open Interest (OI) 6,94,800
Change in OI 5,34,600
Bid Price 19.05
Offer Price 19.20
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE430.00
6.05 -0.55 -8.33% 369.70
Previous Close 6.60
Open 6.60
High 7.65
Low 4.45
Vol 8,10,000
Open Interest (OI) 2,68,200
Change in OI 45,000
Bid Price 6.00
Offer Price 7.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE390.00
15.35 -1.40 -8.36% 360.40
Previous Close 16.75
Open 17.30
High 18.40
Low 11.90
Vol 19,20,600
Open Interest (OI) 3,16,800
Change in OI 1,63,800
Bid Price 14.35
Offer Price 15.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE420.00
7.60 -0.80 -9.52% 368.15
Previous Close 8.40
Open 8.30
High 9.60
Low 5.65
Vol 23,81,400
Open Interest (OI) 10,00,800
Change in OI 4,28,400
Bid Price 7.55
Offer Price 7.90
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
9.55 -1.05 -9.91% 366.20
Previous Close 10.60
Open 11.60
High 11.90
Low 7.25
Vol 12,67,200
Open Interest (OI) 2,93,400
Change in OI 1,45,800
Bid Price 8.85
Offer Price 9.85
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE360.00
29.00 -4.10 -12.39% 346.75
Previous Close 33.10
Open 30.45
High 30.75
Low 24.40
Vol 1,54,800
Open Interest (OI) 93,600
Change in OI 88,200
Bid Price 25.95
Offer Price 29.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE370.00
23.35 -6.15 -20.85% 352.40
Previous Close 29.50
Open 26.10
High 26.10
Low 19.40
Vol 13,37,400
Open Interest (OI) 2,03,400
Change in OI 1,99,800
Bid Price 23.10
Offer Price 23.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE500.00
1.80 -0.60 -25.00% 373.95
Previous Close 2.40
Open 2.50
High 2.50
Low 1.30
Vol 3,15,000
Open Interest (OI) 5,59,800
Change in OI 1,09,800
Bid Price 1.60
Offer Price 1.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE470.00
2.40 -1.10 -31.43% 373.35
Previous Close 3.50
Open 2.25
High 2.40
Low 2.05
Vol 10,800
Open Interest (OI) 90,000
Change in OI 1,800
Bid Price 2.10
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
CE300.00
75.15 -54.75 -42.15% 300.60
Previous Close 129.90
Open 75.15
High 75.15
Low 75.15
Vol 1,800
Open Interest (OI) 1,800
Change in OI 0
Bid Price 67.95
Offer Price 92.50
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE340.00
44.05 -55.30 -55.66% 331.70
Previous Close 99.35
Open 37.75
High 44.05
Low 37.75
Vol 5,400
Open Interest (OI) 1,800
Change in OI 0
Bid Price 31.80
Offer Price 46.35
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
CE350.00
35.85 -56.65 -61.24% 339.90
Previous Close 92.50
Open 34.15
High 37.55
Low 34.00
Vol 2,17,800
Open Interest (OI) 2,12,400
Change in OI 0
Bid Price 24.30
Offer Price 38.00
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE330.00
4.70 -9.00 -65.69% 371.05
Previous Close 13.70
Open 5.00
High 6.85
Low 3.70
Vol 7,61,400
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 3.15
Offer Price 4.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
29-10-2020
OPTSTK
PE320.00
3.25 -8.00 -71.11% 372.50
Previous Close 11.25
Open 3.30
High 4.95
Low 2.55
Vol 3,99,600
Open Interest (OI) 97,200
Change in OI 0
Bid Price 2.45
Offer Price 3.50
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
2.00 -5.35 -72.79% 373.75
Previous Close 7.35
Open 2.00
High 3.00
Low 1.55
Vol 64,800
Open Interest (OI) 43,200
Change in OI 0
Bid Price 1.10
Offer Price 2.00
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
1.05 -3.40 -76.40% 374.70
Previous Close 4.45
Open 1.05
High 1.05
Low 1.05
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 1.05
Offer Price 2.00
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-11-2020
OPTSTK
PE350.00
9.50 0.00 0.00% 366.25
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 1.00
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
CE440.00
29.00 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 6.00
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
CE400.00
17.00 -40.85 -70.61% 358.75
Previous Close 57.85
Open 17.00
High 17.00
Low 17.00
Vol 1,800
Open Interest (OI) 0
Change in OI 0
Bid Price 8.80
Offer Price 21.85
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
3.70 -19.55 -84.09% 372.05
Previous Close 23.25
Open 3.35
High 3.95
Low 3.30
Vol 23,400
Open Interest (OI) 19,800
Change in OI 0
Bid Price 3.30
Offer Price 4.40
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