Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - BPCL

Stock

Expiry Date

SEARCH FUTURES

BPCL 25Nov2025

LIVE
NSE
Nov 07, 15:12

368.20

-1.20 (-0.32%)

BSE: 500547  |  NSE: BPCL  |  ISIN: INE029A01011
Open Price 363.45
High Price 368.85
Low Price 361.55
Prev. Close 369.40
Spot Price 367.15
Open Int PCR 1.00
Prev OI PCR 0.95
Bid Price 368.10
Bid Qty 1,975
Rollover % 3.08%
Average Price 365.68
No. of Contracts Traded 3,636
Turnover (Rs. in lakhs) 26,259.85
Market Lot 1975
Open Interest 33,511,800
Open Int. Chg -521,400
Open Int. Chg % -1.53
Offer Price 368.30
Offer Qty 5,925
Rollover Cost 2.05

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 260.00 - - - - -
90.00 24.50 7,900 80,975 - 280.00 0.10 - - 29,625 -
80.00 1.10 5,925 33,575 - 290.00 0.10 - - 79,000 -
- - - - - 292.50 0.05 -0.10 19,750 477,950 477,950
70.70 -3.55 3,950 130,350 - 300.00 0.15 - 96,775 479,925 -
65.75 -0.60 3,950 67,150 67,150 302.50 0.20 - 11,850 391,050 391,050
- - - - - 305.00 0.10 -0.05 11,850 229,100 -
- - - - - 307.50 0.20 -0.05 11,850 353,525 353,525
66.35 7.10 11,850 67,150 - 310.00 0.20 - 15,800 395,000 -
55.85 6.40 90,850 159,975 159,975 312.50 0.25 -0.05 75,050 724,825 724,825
52.60 - - 51,350 - 315.00 0.25 - 15,800 359,450 -
- - - - - 317.50 0.30 -0.15 35,550 718,900 718,900
49.25 -4.70 63,200 126,400 - 320.00 0.30 - 96,775 718,900 -
- - - - - 322.50 0.40 -0.30 238,975 1,303,500 1,303,500
45.45 - - 75,050 - 325.00 0.45 0.05 130,350 716,925 -
40.50 0.55 11,850 268,600 268,600 327.50 0.55 -0.35 314,025 588,550 588,550
41.85 -2.80 23,700 331,800 - 330.00 0.65 - 185,650 1,301,525 -
35.35 4.90 312,050 977,625 977,625 332.50 0.75 -0.50 633,975 1,183,025 1,183,025
39.90 -0.05 - 272,550 - 335.00 0.90 0.10 175,775 622,125 -
30.85 3.75 23,700 649,775 649,775 337.50 1.00 -0.75 466,100 578,675 578,675
30.50 -4.60 479,925 961,825 - 340.00 1.25 0.15 582,625 1,242,275 -
25.70 4.05 632,000 1,100,075 1,100,075 342.50 1.35 -1.10 1,617,525 2,054,000 2,054,000
27.10 -3.30 35,550 647,800 - 345.00 1.80 0.35 705,075 687,300 -
21.90 4.40 1,141,550 331,800 331,800 347.50 1.90 -1.50 815,675 932,200 932,200
21.50 -4.45 167,875 1,501,000 - 350.00 2.50 0.45 1,483,225 2,496,400 -
17.50 3.60 705,075 1,074,400 1,074,400 352.50 2.65 -2.05 2,684,025 1,607,650 1,607,650
17.50 -4.40 110,600 1,090,200 - 355.00 3.50 0.70 1,036,875 948,000 -
14.10 3.35 331,800 444,375 444,375 357.50 3.70 -2.80 1,317,325 651,750 651,750
13.70 -4.20 888,750 1,151,425 - 360.00 4.75 0.90 3,736,700 1,593,825 -
10.65 2.65 3,353,550 1,378,550 1,378,550 362.50 5.35 -3.35 3,316,025 1,210,675 1,210,675
10.90 -3.35 916,400 509,550 - 365.00 6.60 1.40 2,160,650 655,700 -
7.55 1.75 2,579,350 825,550 825,550 367.50 7.30 -4.20 594,475 442,400 442,400
7.80 -3.30 4,163,300 1,631,350 - 370.00 8.85 1.85 5,405,575 1,038,850 -
5.50 1.50 5,245,600 1,427,925 1,427,925 372.50 10.45 -4.25 481,900 369,325 369,325
5.85 -2.55 3,711,025 867,025 - 375.00 11.45 2.15 1,811,075 361,425 -
3.55 0.80 1,998,700 637,925 637,925 377.50 13.55 -5.00 63,200 136,275 136,275
3.95 -2.20 6,142,250 1,609,625 - 380.00 14.95 3.00 1,335,100 335,750 -
2.35 0.45 2,115,225 1,220,550 1,220,550 382.50 17.50 -5.05 49,375 912,450 912,450
2.75 -1.75 2,217,925 485,850 - 385.00 18.55 3.40 207,375 112,575 -
1.55 0.25 256,750 207,375 207,375 387.50 21.00 -34.25 1,975 5,925 5,925
1.80 -1.35 3,116,550 1,327,200 - 390.00 22.65 3.90 148,125 906,525 -
1.05 0.15 1,605,675 1,860,450 1,860,450 392.50 26.20 -5.20 112,575 201,450 201,450
1.25 -0.95 296,250 171,825 - 395.00 - - - - -
0.70 -1.80 138,250 65,175 65,175 397.50 - - - - -
0.85 -0.65 2,146,825 2,061,900 - 400.00 31.40 4.15 67,150 244,900 -
0.40 - 726,800 1,072,425 1,072,425 402.50 - - - - -
0.40 -0.40 1,040,825 1,096,125 - 410.00 36.25 - - 47,400 -
0.20 -0.05 33,575 165,900 165,900 412.50 - - - - -
0.25 -0.20 65,175 163,925 - 420.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 33,511,800 -521,400 -1.53%
Call
 30,381,425 13,935,600 84.74%
Put
 30,446,600 14,844,100 95.14%
Total
 94,339,825 28,258,300 42.76%
Change in Volumes
Current Vol Change % Chg
Future
 7,181,100 -1,226,475 -14.59%
Call
 46,922,050 21,306,300 83.18%
Put
 32,273,475 12,865,150 66.29%
Total
 86,376,625 32,944,975 61.66%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
BPCL
 96,676,250 28,157,575 343.34%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BPCL 25Nov2025 - 380.00 3.95 6,142,250
BPCL 25Nov2025 - 372.50 5.50 5,245,600
BPCL 25Nov2025 - 370.00 7.80 4,163,300
BPCL 25Nov2025 - 375.00 5.85 3,711,025
BPCL 25Nov2025 - 362.50 10.65 3,353,550
Most Active Puts
Puts Price Volumes
BPCL 25Nov2025 - 370.00 8.85 5,405,575
BPCL 25Nov2025 - 360.00 4.75 3,736,700
BPCL 25Nov2025 - 362.50 5.35 3,316,025
BPCL 25Nov2025 - 352.50 2.65 2,684,025
BPCL 25Nov2025 - 365.00 6.60 2,160,650

Fundamentals

Market Cap
159,288.23
* EPS (TTM)
47.09
* P/E
7.80
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
1,975
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
52.05
DELIVERY AVERAGES
3-Day 41.61%
5-Day 44.06%
8-Day 46.03%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347