Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
317.15
Change Change %
14.20 4.69%

Updated:03 Apr, 2020, 15:59 PM IST

BSE
317.20
Change Change %
14.00 4.62%

Updated:03 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE340.00
38.00 37.65 10757.14% 279.15
Previous Close 0.35
Open 42.00
High 42.00
Low 38.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 37.00
Offer Price 40.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE180.00
1.00 0.95 1900.00% 316.15
Previous Close 0.05
Open 1.00
High 1.00
Low 1.00
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 0.90
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE440.00
145.70 105.25 260.20% 171.45
Previous Close 40.45
Open 145.70
High 145.70
Low 145.70
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 107.25
Offer Price 142.45
Bid Quantity 41,400
Offer Quantity 45,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE500.00
1.50 0.55 57.89% 315.65
Previous Close 0.95
Open 1.50
High 1.50
Low 1.50
Vol 1,800
Open Interest (OI) 19,800
Change in OI 0
Bid Price 0.60
Offer Price 1.40
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE280.00
50.75 13.55 36.42% 266.40
Previous Close 37.20
Open 31.55
High 54.30
Low 31.00
Vol 23,400
Open Interest (OI) 34,200
Change in OI 1,800
Bid Price 50.60
Offer Price 52.85
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE330.00
21.65 5.20 31.61% 295.50
Previous Close 16.45
Open 14.15
High 26.20
Low 13.60
Vol 3,00,600
Open Interest (OI) 46,800
Change in OI 10,800
Bid Price 14.20
Offer Price 21.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE320.00
25.65 5.50 27.30% 291.50
Previous Close 20.15
Open 17.15
High 31.00
Low 15.60
Vol 9,61,200
Open Interest (OI) 1,44,000
Change in OI 19,800
Bid Price 20.35
Offer Price 26.00
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE300.00
36.70 7.60 26.12% 280.45
Previous Close 29.10
Open 25.00
High 41.05
Low 21.05
Vol 4,82,400
Open Interest (OI) 1,44,000
Change in OI 25,200
Bid Price 36.70
Offer Price 37.65
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE340.00
16.90 3.40 25.19% 300.25
Previous Close 13.50
Open 11.00
High 21.35
Low 10.05
Vol 4,23,000
Open Interest (OI) 1,72,800
Change in OI 14,400
Bid Price 16.45
Offer Price 17.55
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE290.00
43.00 8.65 25.18% 274.15
Previous Close 34.35
Open 27.15
High 44.75
Low 27.15
Vol 14,400
Open Interest (OI) 12,600
Change in OI 1,800
Bid Price 43.60
Offer Price 51.05
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE440.00
2.00 0.40 25.00% 315.15
Previous Close 1.60
Open 0.85
High 2.00
Low 0.85
Vol 23,400
Open Interest (OI) 73,800
Change in OI 16,200
Bid Price 1.20
Offer Price 1.65
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE310.00
30.05 5.70 23.41% 287.10
Previous Close 24.35
Open 18.50
High 35.25
Low 18.50
Vol 2,95,200
Open Interest (OI) 48,600
Change in OI 18,000
Bid Price 28.65
Offer Price 31.75
Bid Quantity 7,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE350.00
13.00 2.35 22.07% 304.15
Previous Close 10.65
Open 9.05
High 17.20
Low 7.45
Vol 2,17,800
Open Interest (OI) 1,09,800
Change in OI 30,600
Bid Price 11.45
Offer Price 13.20
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE360.00
10.30 1.65 19.08% 306.85
Previous Close 8.65
Open 7.10
High 14.00
Low 6.75
Vol 3,69,000
Open Interest (OI) 3,78,000
Change in OI 25,200
Bid Price 8.20
Offer Price 11.10
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE380.00
6.50 0.65 11.11% 310.65
Previous Close 5.85
Open 4.75
High 8.75
Low 4.50
Vol 1,17,000
Open Interest (OI) 1,42,200
Change in OI 14,400
Bid Price 6.05
Offer Price 7.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE400.00
4.15 0.15 3.75% 313.00
Previous Close 4.00
Open 2.80
High 5.50
Low 2.60
Vol 2,86,200
Open Interest (OI) 2,17,800
Change in OI 63,000
Bid Price 4.10
Offer Price 4.35
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE460.00
1.40 0.05 3.70% 315.75
Previous Close 1.35
Open 0.65
High 1.40
Low 0.65
Vol 19,800
Open Interest (OI) 68,400
Change in OI 9,000
Bid Price 1.00
Offer Price 1.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE270.00
48.50 0.00 0.00% 268.65
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 56.40
Offer Price 60.55
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE540.00
1.00 0.00 0.00% 316.15
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 0.55
Offer Price 1.00
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE520.00
1.65 0.00 0.00% 315.50
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 2.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE380.00
98.00 0.00 0.00% 219.15
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 65.30
Offer Price 73.45
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE360.00
58.00 0.00 0.00% 259.15
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 48.90
Offer Price 57.05
Bid Quantity 7,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE420.00
122.95 0.00 0.00% 194.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 18,000
Change in OI 0
Bid Price 98.85
Offer Price 108.45
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE480.00
2.00 0.00 0.00% 315.15
Previous Close 2.00
Open 2.00
High 2.00
Low 2.00
Vol 1,800
Open Interest (OI) 9,000
Change in OI 1,800
Bid Price 0.65
Offer Price 1.50
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE480.00
195.00 0.00 0.00% 122.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,800
Change in OI 0
Bid Price 157.05
Offer Price 166.75
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE460.00
165.15 -7.85 -4.54% 152.00
Previous Close 173.00
Open 165.15
High 165.15
Low 165.15
Vol 3,600
Open Interest (OI) 19,800
Change in OI 0
Bid Price 122.25
Offer Price 161.70
Bid Quantity 41,400
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE420.00
2.10 -0.20 -8.70% 315.05
Previous Close 2.30
Open 2.30
High 2.80
Low 1.85
Vol 55,800
Open Interest (OI) 64,800
Change in OI 7,200
Bid Price 2.00
Offer Price 2.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
CE260.00
45.00 -5.85 -11.50% 272.15
Previous Close 50.85
Open 45.00
High 45.00
Low 45.00
Vol 3,600
Open Interest (OI) 3,600
Change in OI -1,800
Bid Price 64.30
Offer Price 67.80
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE500.00
180.00 -29.00 -13.88% 137.15
Previous Close 209.00
Open 180.00
High 180.00
Low 180.00
Vol 1,800
Open Interest (OI) 36,000
Change in OI 0
Bid Price 176.70
Offer Price 204.15
Bid Quantity 3,600
Offer Quantity 41,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE400.00
88.05 -17.90 -16.89% 229.10
Previous Close 105.95
Open 88.05
High 88.05
Low 88.05
Vol 1,800
Open Interest (OI) 23,400
Change in OI 0
Bid Price 72.90
Offer Price 90.65
Bid Quantity 41,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE240.00
5.85 -1.75 -23.03% 311.30
Previous Close 7.60
Open 6.15
High 8.05
Low 5.30
Vol 50,400
Open Interest (OI) 97,200
Change in OI -5,400
Bid Price 5.45
Offer Price 5.95
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE220.00
3.05 -1.00 -24.69% 314.10
Previous Close 4.05
Open 4.15
High 4.70
Low 3.00
Vol 14,400
Open Interest (OI) 37,800
Change in OI 5,400
Bid Price 3.00
Offer Price 4.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE280.00
13.30 -4.75 -26.32% 303.85
Previous Close 18.05
Open 19.00
High 22.20
Low 12.35
Vol 5,07,600
Open Interest (OI) 2,37,600
Change in OI -3,600
Bid Price 13.10
Offer Price 13.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE290.00
16.20 -5.80 -26.36% 300.95
Previous Close 22.00
Open 22.55
High 27.20
Low 14.90
Vol 3,06,000
Open Interest (OI) 57,600
Change in OI 10,800
Bid Price 16.00
Offer Price 16.25
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE250.00
7.00 -2.55 -26.70% 310.15
Previous Close 9.55
Open 11.00
High 11.25
Low 6.35
Vol 57,600
Open Interest (OI) 55,800
Change in OI 12,600
Bid Price 6.05
Offer Price 7.00
Bid Quantity 1,800
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE300.00
19.40 -7.10 -26.79% 297.75
Previous Close 26.50
Open 29.05
High 32.80
Low 18.10
Vol 4,84,200
Open Interest (OI) 1,67,400
Change in OI 82,800
Bid Price 19.05
Offer Price 19.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE260.00
8.50 -3.50 -29.17% 308.65
Previous Close 12.00
Open 12.50
High 14.35
Low 8.00
Vol 2,57,400
Open Interest (OI) 1,72,800
Change in OI 7,200
Bid Price 8.50
Offer Price 8.75
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE270.00
10.40 -4.55 -30.43% 306.75
Previous Close 14.95
Open 17.15
High 17.15
Low 10.00
Vol 84,600
Open Interest (OI) 1,08,000
Change in OI 0
Bid Price 10.50
Offer Price 10.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE200.00
2.40 -1.15 -32.39% 314.75
Previous Close 3.55
Open 2.65
High 3.00
Low 1.80
Vol 45,000
Open Interest (OI) 45,000
Change in OI 16,200
Bid Price 2.40
Offer Price 2.75
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE320.00
28.00 -13.50 -32.53% 289.15
Previous Close 41.50
Open 32.00
High 32.00
Low 26.00
Vol 75,600
Open Interest (OI) 41,400
Change in OI 34,200
Bid Price 27.55
Offer Price 29.90
Bid Quantity 1,800
Offer Quantity 12,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE350.00
52.00 -30.30 -36.82% 265.15
Previous Close 82.30
Open 50.15
High 52.00
Low 50.15
Vol 21,600
Open Interest (OI) 0
Change in OI 0
Bid Price 19.50
Offer Price 49.40
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE310.00
23.00 -14.10 -38.01% 294.15
Previous Close 37.10
Open 30.00
High 30.05
Low 21.50
Vol 1,40,400
Open Interest (OI) 32,400
Change in OI 23,400
Bid Price 22.15
Offer Price 23.90
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-04-2020
OPTSTK
PE330.00
33.10 -34.10 -50.74% 284.05
Previous Close 67.20
Open 35.40
High 35.40
Low 33.10
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 1.85
Offer Price 35.75
Bid Quantity 34,200
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
PE380.00
90.00 0.00 0.00% 227.15
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 0.00
Offer Price 105.00
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-05-2020
OPTSTK
CE280.00
50.00 0.00 0.00% 267.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0

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