Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
134.80
Change Change %
-2.35 -1.71%

Updated:06 Dec, 2019, 15:59 PM IST

BSE
134.50
Change Change %
-2.65 -1.93%

Updated:06 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE130.00
2.25 0.90 66.67% 132.55
Previous Close 1.35
Open 1.80
High 2.25
Low 1.80
Vol 37,400
Open Interest (OI) 71,400
Change in OI 3,400
Bid Price 2.10
Offer Price 2.30
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE145.00
10.60 3.95 59.40% 124.20
Previous Close 6.65
Open 10.60
High 10.60
Low 10.60
Vol 3,400
Open Interest (OI) 17,000
Change in OI 0
Bid Price 10.15
Offer Price 17.35
Bid Quantity 23,800
Offer Quantity 78,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE140.00
7.50 2.75 57.89% 127.30
Previous Close 4.75
Open 5.65
High 7.50
Low 5.65
Vol 10,200
Open Interest (OI) 54,400
Change in OI 0
Bid Price 6.60
Offer Price 8.25
Bid Quantity 3,400
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE135.00
2.05 0.00 0.00% 132.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 51,000
Change in OI 0
Bid Price 3.60
Offer Price 4.80
Bid Quantity 6,800
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE162.50
0.30 0.00 0.00% 134.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.05
Offer Price 0.70
Bid Quantity 40,800
Offer Quantity 27,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE172.50
0.40 0.00 0.00% 134.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.05
Offer Price 0.65
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE157.50
1.10 0.00 0.00% 133.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE137.50
3.85 0.00 0.00% 130.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 2.45
Offer Price 3.85
Bid Quantity 20,400
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE120.00
0.30 0.00 0.00% 134.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 0.10
Offer Price 0.75
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE165.00
21.25 0.00 0.00% 113.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 25.40
Offer Price 32.80
Bid Quantity 78,200
Offer Quantity 78,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE160.00
17.75 0.00 0.00% 117.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 23.90
Offer Price 26.30
Bid Quantity 17,000
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE155.00
13.50 0.00 0.00% 121.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,000
Change in OI 0
Bid Price 19.10
Offer Price 21.50
Bid Quantity 17,000
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE170.00
0.15 0.00 0.00% 134.65
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 0.05
Offer Price 0.20
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE147.50
8.10 0.00 0.00% 126.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 12.40
Offer Price 14.30
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE132.50
7.40 0.00 0.00% 127.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 4.70
Offer Price 6.30
Bid Quantity 20,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE132.50
2.10 0.00 0.00% 132.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,800
Change in OI 0
Bid Price 2.35
Offer Price 3.70
Bid Quantity 20,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE152.50
0.70 0.00 0.00% 134.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,600
Change in OI 0
Bid Price 0.40
Offer Price 0.95
Bid Quantity 3,400
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE152.50
11.50 0.00 0.00% 123.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 16.75
Offer Price 18.95
Bid Quantity 17,000
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE127.50
1.70 0.00 0.00% 133.10
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 1.40
Offer Price 2.00
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE175.00
0.30 0.00 0.00% 134.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.05
Offer Price 0.95
Bid Quantity 3,400
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE150.00
9.25 0.00 0.00% 125.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 14.55
Offer Price 16.35
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE140.00
2.75 -0.35 -11.29% 132.05
Previous Close 3.10
Open 3.15
High 3.55
Low 2.50
Vol 1,53,000
Open Interest (OI) 1,56,400
Change in OI 47,600
Bid Price 2.50
Offer Price 2.80
Bid Quantity 3,400
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE130.00
8.25 -1.75 -17.50% 126.55
Previous Close 10.00
Open 7.15
High 8.25
Low 7.15
Vol 68,000
Open Interest (OI) 30,600
Change in OI 23,800
Bid Price 2.00
Offer Price 8.15
Bid Quantity 78,200
Offer Quantity 17,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE145.00
1.40 -0.30 -17.65% 133.40
Previous Close 1.70
Open 1.50
High 1.60
Low 1.30
Vol 57,800
Open Interest (OI) 61,200
Change in OI 6,800
Bid Price 1.15
Offer Price 1.80
Bid Quantity 3,400
Offer Quantity 23,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE165.00
0.20 -0.05 -20.00% 134.60
Previous Close 0.25
Open 0.20
High 0.20
Low 0.20
Vol 6,800
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE135.00
5.00 -1.50 -23.08% 129.80
Previous Close 6.50
Open 4.00
High 5.00
Low 4.00
Vol 6,800
Open Interest (OI) 10,200
Change in OI 3,400
Bid Price 3.00
Offer Price 5.00
Bid Quantity 3,400
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE150.00
0.70 -0.25 -26.32% 134.10
Previous Close 0.95
Open 0.90
High 0.90
Low 0.60
Vol 44,200
Open Interest (OI) 1,87,000
Change in OI 0
Bid Price 0.65
Offer Price 0.70
Bid Quantity 10,200
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE147.50
1.00 -0.40 -28.57% 133.80
Previous Close 1.40
Open 1.00
High 1.00
Low 1.00
Vol 3,400
Open Interest (OI) 37,400
Change in OI 0
Bid Price 0.45
Offer Price 1.35
Bid Quantity 10,200
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE142.50
1.80 -1.00 -35.71% 133.00
Previous Close 2.80
Open 2.70
High 2.70
Low 1.80
Vol 6,800
Open Interest (OI) 20,400
Change in OI 3,400
Bid Price 1.30
Offer Price 2.35
Bid Quantity 6,800
Offer Quantity 20,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE160.00
0.25 -0.20 -44.44% 134.55
Previous Close 0.45
Open 0.25
High 0.25
Low 0.20
Vol 17,000
Open Interest (OI) 2,55,000
Change in OI 13,600
Bid Price 0.25
Offer Price 0.35
Bid Quantity 6,800
Offer Quantity 6,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE155.00
0.30 -0.25 -45.45% 134.50
Previous Close 0.55
Open 0.35
High 0.35
Low 0.30
Vol 6,800
Open Interest (OI) 81,600
Change in OI -3,400
Bid Price 0.30
Offer Price 0.60
Bid Quantity 17,000
Offer Quantity 3,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
PE125.00
0.70 -7.15 -91.08% 134.10
Previous Close 7.85
Open 0.70
High 0.70
Low 0.70
Vol 3,400
Open Interest (OI) 3,400
Change in OI 0
Bid Price 0.40
Offer Price 1.60
Bid Quantity 17,000
Offer Quantity 13,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
26-12-2019
OPTSTK
CE180.00
0.05 -1.65 -97.06% 134.75
Previous Close 1.70
Open 0.05
High 0.05
Low 0.05
Vol 10,200
Open Interest (OI) 17,000
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 10,200
Offer Quantity 10,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
30-01-2020
OPTSTK
PE127.50
5.00 0.15 3.09% 129.80
Previous Close 4.85
Open 6.50
High 6.55
Low 5.00
Vol 2,09,100
Open Interest (OI) 2,09,100
Change in OI 0
Bid Price 0.80
Offer Price 6.35
Bid Quantity 4,100
Offer Quantity 8,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
30-01-2020
OPTSTK
PE130.00
3.75 0.00 0.00% 131.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,200
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CASTROLIND
30-01-2020
OPTSTK
CE140.00
6.05 0.00 0.00% 128.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,100
Change in OI 0
Bid Price 2.85
Offer Price 0.00
Bid Quantity 4,100
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Castrol India Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Castrol India Option Contracts expiring on All-Expiry date.

Top