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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
508.15
Change Change %
-5.45 -1.06%

Updated:19 Oct, 2017, 19:44 PM IST

BSE
508.40
Change Change %
-3.95 -0.77%

Updated:19 Oct, 2017, 19:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 480.00
38.50 5.90 18.10% 469.65
Previous Close 32.60
Open 30.70
High 38.50
Low 30.70
Vol 10,800
Open Interest (OI) 99,000
Change in OI 9,000
Bid Price 32.85
Offer Price 35.10
Bid Quantity 3,600
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 500.00
17.00 0.40 2.41% 491.15
Previous Close 16.60
Open 16.15
High 21.00
Low 13.00
Vol 1,92,600
Open Interest (OI) 1,54,800
Change in OI 12,600
Bid Price 16.55
Offer Price 16.80
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 490.00
24.65 0.20 0.82% 483.50
Previous Close 24.45
Open 22.90
High 28.50
Low 20.55
Vol 19,800
Open Interest (OI) 72,000
Change in OI 1,800
Bid Price 24.55
Offer Price 25.50
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 450.00
37.85 0.00 0.00% 470.30
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 62.35
Offer Price 64.30
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 450.00
0.25 0.00 0.00% 507.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 75,600
Change in OI 0
Bid Price 0.15
Offer Price 0.35
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 460.00
53.20 0.00 0.00% 454.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 52.05
Offer Price 54.25
Bid Quantity 5,400
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 460.00
0.30 0.00 0.00% 507.85
Previous Close 0.30
Open 0.30
High 0.30
Low 0.30
Vol 1,800
Open Interest (OI) 1,24,200
Change in OI 7,200
Bid Price 0.25
Offer Price 0.30
Bid Quantity 3,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 410.00
0.25 0.00 0.00% 507.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,400
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 540.00
55.50 0.00 0.00% 452.65
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 26.50
Offer Price 29.10
Bid Quantity 14,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 560.00
0.35 0.00 0.00% 507.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 0.25
Offer Price 0.45
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 560.00
0.00 0.00 0.00% 508.15
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 45.20
Offer Price 48.15
Bid Quantity 19,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 590.00
0.00 0.00 0.00% 508.15
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 580.00
0.40 0.00 0.00% 507.75
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 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 430.00
56.05 0.00 0.00% 452.10
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 73.40
Offer Price 92.15
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 430.00
0.25 0.00 0.00% 507.90
Previous Close 0.25
Open 0.25
High 0.25
Low 0.25
Vol 3,600
Open Interest (OI) 50,400
Change in OI 0
Bid Price 0.30
Offer Price 0.85
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 400.00
0.00 0.00 0.00% 508.15
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 103.10
Offer Price 0.00
Bid Quantity 1,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 400.00
0.25 0.00 0.00% 507.90
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 570.00
0.00 0.00 0.00% 508.15
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 0.05
Offer Price 1.55
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 570.00
0.00 0.00 0.00% 508.15
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 52.45
Offer Price 59.55
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 440.00
46.75 0.00 0.00% 461.40
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 72.35
Offer Price 82.85
Bid Quantity 3,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 440.00
0.25 0.00 0.00% 507.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 95,400
Change in OI 0
Bid Price 0.10
Offer Price 0.40
Bid Quantity 16,200
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 420.00
0.30 0.00 0.00% 507.85
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 0.15
Offer Price 2.50
Bid Quantity 1,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 550.00
69.75 0.00 0.00% 438.40
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 35.85
Offer Price 38.05
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 600.00
1.50 0.00 0.00% 506.65
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 2.40
Bid Quantity 0
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 470.00
41.50 -0.25 -0.60% 466.65
Previous Close 41.75
Open 42.00
High 42.00
Low 41.50
Vol 7,200
Open Interest (OI) 73,800
Change in OI 3,600
Bid Price 42.40
Offer Price 44.40
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 520.00
5.55 -0.10 -1.77% 502.60
Previous Close 5.65
Open 5.40
High 8.05
Low 3.60
Vol 4,78,800
Open Interest (OI) 3,67,200
Change in OI 30,600
Bid Price 5.50
Offer Price 5.65
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 510.00
9.80 -0.25 -2.49% 498.35
Previous Close 10.05
Open 8.60
High 13.70
Low 7.00
Vol 3,27,600
Open Interest (OI) 1,89,000
Change in OI -3,600
Bid Price 9.85
Offer Price 10.05
Bid Quantity 3,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 530.00
2.70 -0.20 -6.90% 505.45
Previous Close 2.90
Open 2.75
High 4.00
Low 1.70
Vol 2,93,400
Open Interest (OI) 1,60,200
Change in OI 10,800
Bid Price 2.65
Offer Price 2.75
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 510.00
7.15 -0.55 -7.14% 501.00
Previous Close 7.70
Open 8.45
High 9.40
Low 5.45
Vol 1,63,800
Open Interest (OI) 77,400
Change in OI -12,600
Bid Price 6.80
Offer Price 7.05
Bid Quantity 1,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 500.00
3.90 -0.40 -9.30% 504.25
Previous Close 4.30
Open 4.40
High 4.95
Low 2.95
Vol 2,53,800
Open Interest (OI) 1,51,200
Change in OI 14,400
Bid Price 3.65
Offer Price 3.80
Bid Quantity 3,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 490.00
2.05 -0.25 -10.87% 506.10
Previous Close 2.30
Open 2.00
High 2.50
Low 1.65
Vol 1,45,800
Open Interest (OI) 1,90,800
Change in OI -3,600
Bid Price 1.85
Offer Price 2.00
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 540.00
1.20 -0.15 -11.11% 506.95
Previous Close 1.35
Open 1.00
High 1.95
Low 0.80
Vol 1,17,000
Open Interest (OI) 1,08,000
Change in OI 7,200
Bid Price 1.15
Offer Price 1.30
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 520.00
10.80 -1.55 -12.55% 497.35
Previous Close 12.35
Open 11.80
High 11.80
Low 9.40
Vol 12,600
Open Interest (OI) 50,400
Change in OI 0
Bid Price 11.75
Offer Price 12.70
Bid Quantity 1,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
CE 550.00
0.55 -0.10 -15.38% 507.60
Previous Close 0.65
Open 0.40
High 0.90
Low 0.40
Vol 1,17,000
Open Interest (OI) 1,36,800
Change in OI 0
Bid Price 0.50
Offer Price 0.60
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 480.00
1.05 -0.25 -19.23% 507.10
Previous Close 1.30
Open 1.20
High 1.30
Low 0.90
Vol 1,00,800
Open Interest (OI) 1,92,600
Change in OI 7,200
Bid Price 0.95
Offer Price 1.20
Bid Quantity 18,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 470.00
0.55 -0.15 -21.43% 507.60
Previous Close 0.70
Open 0.50
High 0.70
Low 0.50
Vol 25,200
Open Interest (OI) 1,56,600
Change in OI 19,800
Bid Price 0.50
Offer Price 0.70
Bid Quantity 10,800
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
26-10-2017
OPTSTK
PE 530.00
21.55 -26.55 -55.20% 486.60
Previous Close 48.10
Open 21.55
High 21.55
Low 21.55
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 18.15
Offer Price 20.80
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 510.00
24.50 9.25 60.66% 483.65
Previous Close 15.25
Open 23.50
High 24.50
Low 23.50
Vol 3,600
Open Interest (OI) 1,800
Change in OI 0
Bid Price 20.20
Offer Price 22.45
Bid Quantity 21,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 500.00
29.95 2.10 7.54% 478.20
Previous Close 27.85
Open 29.95
High 29.95
Low 29.95
Vol 1,800
Open Interest (OI) 10,800
Change in OI 0
Bid Price 25.90
Offer Price 28.20
Bid Quantity 21,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 520.00
18.50 1.00 5.71% 489.65
Previous Close 17.50
Open 18.50
High 18.50
Low 18.50
Vol 1,800
Open Interest (OI) 3,600
Change in OI 0
Bid Price 15.90
Offer Price 17.55
Bid Quantity 18,000
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 450.00
0.00 0.00 0.00% 508.15
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 63.90
Offer Price 68.25
Bid Quantity 10,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 450.00
2.50 0.00 0.00% 505.65
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 1.50
Offer Price 3.05
Bid Quantity 12,600
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 410.00
0.00 0.00 0.00% 508.15
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 101.25
Offer Price 106.25
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 410.00
0.00 0.00 0.00% 508.15
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 0.10
Offer Price 2.20
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 540.00
9.15 0.00 0.00% 499.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 9.50
Offer Price 11.30
Bid Quantity 5,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 540.00
0.00 0.00 0.00% 508.15
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 33.30
Offer Price 37.10
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 640.00
0.00 0.00 0.00% 508.15
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 122.25
Offer Price 127.30
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 490.00
0.00 0.00 0.00% 508.15
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 31.90
Offer Price 35.65
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 490.00
9.90 0.00 0.00% 498.25
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 8.90
Offer Price 10.50
Bid Quantity 7,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 430.00
0.00 0.00 0.00% 508.15
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 82.65
Offer Price 86.85
Bid Quantity 10,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 430.00
0.00 0.00 0.00% 508.15
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 0.20
Offer Price 2.35
Bid Quantity 21,600
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 370.00
0.00 0.00 0.00% 508.15
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 140.35
Offer Price 145.70
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 570.00
0.00 0.00 0.00% 508.15
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 2.90
Offer Price 4.90
Bid Quantity 18,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 570.00
0.00 0.00 0.00% 508.15
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 56.65
Offer Price 61.20
Bid Quantity 18,000
Offer Quantity 19,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 630.00
0.00 0.00 0.00% 508.15
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 112.70
Offer Price 117.40
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 620.00
0.00 0.00 0.00% 508.15
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 0.10
Offer Price 0.00
Bid Quantity 7,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 620.00
0.00 0.00 0.00% 508.15
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 102.85
Offer Price 107.90
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 440.00
0.00 0.00 0.00% 508.15
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 73.05
Offer Price 77.20
Bid Quantity 14,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 330.00
0.00 0.00 0.00% 508.15
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 180.00
Offer Price 185.45
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 460.00
0.00 0.00 0.00% 508.15
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 55.50
Offer Price 59.15
Bid Quantity 10,800
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 470.00
26.30 0.00 0.00% 481.85
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 47.05
Offer Price 50.90
Bid Quantity 10,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 560.00
5.50 0.00 0.00% 502.65
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 5.10
Offer Price 6.45
Bid Quantity 9,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 560.00
0.00 0.00 0.00% 508.15
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 48.60
Offer Price 52.60
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 590.00
0.00 0.00 0.00% 508.15
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 0.85
Offer Price 2.95
Bid Quantity 16,200
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 590.00
0.00 0.00 0.00% 508.15
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 74.65
Offer Price 79.40
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 580.00
0.00 0.00 0.00% 508.15
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 1.85
Offer Price 3.75
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 580.00
0.00 0.00 0.00% 508.15
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 65.55
Offer Price 69.70
Bid Quantity 18,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 340.00
0.00 0.00 0.00% 508.15
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 170.30
Offer Price 175.55
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 390.00
0.00 0.00 0.00% 508.15
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 121.10
Offer Price 125.85
Bid Quantity 18,000
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 390.00
0.00 0.00 0.00% 508.15
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 0.00
Offer Price 1.80
Bid Quantity 0
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 380.00
0.00 0.00 0.00% 508.15
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 130.90
Offer Price 135.75
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 610.00
0.00 0.00 0.00% 508.15
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 0.15
Offer Price 2.50
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 610.00
0.00 0.00 0.00% 508.15
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 93.50
Offer Price 98.15
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 400.00
0.00 0.00 0.00% 508.15
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 111.25
Offer Price 116.10
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 400.00
0.00 0.00 0.00% 508.15
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 0.10
Offer Price 1.95
Bid Quantity 7,200
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 500.00
15.20 0.00 0.00% 492.95
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 12.35
Offer Price 14.00
Bid Quantity 10,800
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 360.00
0.00 0.00 0.00% 508.15
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 150.60
Offer Price 155.65
Bid Quantity 14,400
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 420.00
0.00 0.00 0.00% 508.15
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 92.15
Offer Price 96.55
Bid Quantity 14,400
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 420.00
2.85 0.00 0.00% 505.30
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 0.10
Offer Price 2.45
Bid Quantity 18,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 530.00
11.85 0.00 0.00% 496.30
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 12.40
Offer Price 14.15
Bid Quantity 9,000
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 530.00
29.15 0.00 0.00% 479.00
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 26.95
Offer Price 30.60
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 480.00
41.55 0.00 0.00% 466.60
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 39.25
Offer Price 42.85
Bid Quantity 10,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 550.00
7.30 0.00 0.00% 500.85
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 6.50
Offer Price 8.55
Bid Quantity 9,000
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 550.00
0.00 0.00 0.00% 508.15
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 40.60
Offer Price 44.50
Bid Quantity 21,600
Offer Quantity 21,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 600.00
0.00 0.00 0.00% 508.15
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 0.15
Offer Price 2.90
Bid Quantity 10,800
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 600.00
0.00 0.00 0.00% 508.15
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 83.90
Offer Price 88.25
Bid Quantity 18,000
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 510.00
0.00 0.00 0.00% 508.15
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 16.25
Offer Price 18.15
Bid Quantity 21,600
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
CE 350.00
0.00 0.00 0.00% 508.15
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 160.35
Offer Price 165.60
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 460.00
3.60 -0.30 -7.69% 504.55
Previous Close 3.90
Open 3.60
High 3.60
Low 3.60
Vol 1,800
Open Interest (OI) 7,200
Change in OI -3,600
Bid Price 2.80
Offer Price 4.50
Bid Quantity 10,800
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 470.00
5.00 -1.00 -16.67% 503.15
Previous Close 6.00
Open 5.00
High 5.00
Low 5.00
Vol 1,800
Open Interest (OI) 9,000
Change in OI -1,800
Bid Price 4.30
Offer Price 6.30
Bid Quantity 7,200
Offer Quantity 18,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 520.00
23.20 -6.05 -20.68% 484.95
Previous Close 29.25
Open 23.20
High 23.20
Low 23.20
Vol 1,800
Open Interest (OI) 0
Change in OI -3,600
Bid Price 21.50
Offer Price 23.40
Bid Quantity 18,000
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 480.00
6.85 -5.25 -43.39% 501.30
Previous Close 12.10
Open 6.85
High 6.85
Low 6.85
Vol 1,800
Open Interest (OI) 14,400
Change in OI 0
Bid Price 6.35
Offer Price 7.95
Bid Quantity 7,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
30-11-2017
OPTSTK
PE 440.00
1.80 -2.55 -58.62% 506.35
Previous Close 4.35
Open 1.80
High 1.80
Low 1.80
Vol 1,800
Open Interest (OI) 1,800
Change in OI -5,400
Bid Price 0.50
Offer Price 2.00
Bid Quantity 23,400
Offer Quantity 7,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BPCL
28-12-2017
OPTSTK
CE 520.00
0.00 0.00 0.00% 508.15
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 0.00
Offer Price 35.80
Bid Quantity 0
Offer Quantity 7,200

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.