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

Stock

Expiry Date

SEARCH FUTURES

BPCL 30Dec2025

LIVE
NSE
Dec 26, 13:08

365.75

-0.65 (-0.18%)

BSE: 500547  |  NSE: BPCL  |  ISIN: INE029A01011
Open Price 365.15
High Price 369.30
Low Price 361.90
Prev. Close 366.40
Spot Price 365.30
Open Int PCR 0.61
Prev OI PCR 0.59
Bid Price 365.70
Bid Qty 1,975
Rollover % 36.24%
Average Price 364.78
No. of Contracts Traded 3,427
Turnover (Rs. in lakhs) 24,689.50
Market Lot 1975
Open Interest 23,113,425
Open Int. Chg -51,350
Open Int. Chg % -0.22
Offer Price 365.90
Offer Qty 3,950
Rollover Cost 1.95

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
75.00 - - 100,725 - 292.50 0.05 - - 9,875 -
70.30 - - 5,925 - 300.00 0.05 - - 7,900 -
63.35 -0.95 1,975 37,525 - 302.50 0.05 - - 17,775 -
60.90 - - 1,975 - 310.00 0.05 - - 9,875 -
58.50 - - 9,875 - 312.50 - - - - -
47.00 - - 43,450 - 320.00 0.05 - 3,950 1,123,775 -
45.25 - - 7,900 - 322.50 0.05 - 5,925 77,025 -1,975
- - - - - 325.00 0.05 -0.10 3,950 84,925 -
- - - - - 327.50 0.05 - 9,875 17,775 -
33.00 -4.50 7,900 73,075 -1,975 330.00 0.05 -0.05 47,400 685,325 -23,700
35.95 1.45 5,925 31,600 - 332.50 0.05 -0.05 1,975 84,925 -
33.30 2.15 15,800 21,725 -1,975 335.00 0.10 - 110,600 940,100 9,875
28.70 - - 11,850 - 337.50 0.10 -0.05 100,725 124,425 -23,700
31.20 - - 94,800 - 340.00 0.10 -0.05 148,125 661,625 -63,200
20.10 -3.40 1,975 39,500 - 342.50 0.15 -0.15 19,750 98,750 -
19.35 -1.90 13,825 25,675 -3,950 345.00 0.15 - 197,500 491,775 47,400
- - - - - 347.50 0.25 - 1,975 213,300 -
13.65 -2.35 29,625 169,850 -19,750 350.00 0.20 -0.15 748,525 628,050 -242,925
11.00 -3.80 19,750 51,350 -5,925 352.50 0.35 -0.10 221,200 321,925 57,275
11.00 - 59,250 104,675 -7,900 355.00 0.55 -0.05 355,500 511,525 -21,725
7.40 -1.30 55,300 98,750 9,875 357.50 0.80 -0.10 497,700 235,025 -73,075
6.95 -0.45 675,450 468,075 -7,900 360.00 1.20 -0.10 1,876,250 545,100 -75,050
5.15 -0.05 604,350 284,400 25,675 362.50 2.05 - 1,190,925 400,925 -3,950
3.70 -0.40 1,998,700 740,625 31,600 365.00 2.80 -0.10 1,554,325 993,425 37,525
2.50 -0.45 1,171,175 393,025 67,150 367.50 4.45 0.30 391,050 173,800 -29,625
1.65 -0.40 3,462,175 2,133,000 -73,075 370.00 5.95 0.30 620,150 400,925 -55,300
1.10 -0.35 967,750 503,625 -108,625 372.50 8.55 0.85 102,700 183,675 -19,750
0.70 -0.30 1,131,675 1,151,425 -31,600 375.00 11.40 1.55 108,625 140,225 -27,650
0.50 -0.20 142,200 238,975 -43,450 377.50 - - - - -
0.30 -0.25 1,443,725 2,249,525 -499,675 380.00 15.00 0.70 37,525 205,400 -11,850
0.25 -0.10 29,625 254,775 -9,875 382.50 - - - - -
0.15 -0.15 142,200 1,271,900 -49,375 385.00 17.20 -9.70 17,775 11,850 11,850
0.10 -0.10 25,675 375,250 -15,800 387.50 - - - - -
0.10 -0.10 246,875 525,350 -79,000 390.00 22.15 -2.90 17,775 29,625 -
0.10 -0.05 5,925 136,275 -1,975 392.50 23.05 - - 7,900 -
0.05 -0.10 5,925 389,075 -1,975 395.00 30.15 - - 1,975 -
0.05 -0.05 9,875 92,825 -7,900 397.50 - - - - -
0.05 -0.05 791,975 1,406,200 -108,625 400.00 33.45 - - 15,800 -
0.05 -0.05 1,975 75,050 - 402.50 - - - - -
0.05 -0.05 9,875 477,950 -5,925 405.00 - - - - -
0.05 - 43,450 436,475 -31,600 410.00 43.80 - - 5,925 -
0.05 - - 242,925 - 412.50 - - - - -
0.05 - - 580,650 - 420.00 61.05 - - 5,925 -
0.15 - - 108,625 - 430.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 23,113,425 -51,350 -0.22%
Call
 15,466,225 -983,550 -5.98%
Put
 9,468,150 -509,550 -5.11%
Total
 48,047,800 -1,544,450 -3.11%
Change in Volumes
Current Vol Change % Chg
Future
 6,768,325 5,383,850 388.87%
Call
 13,121,900 6,794,000 107.37%
Put
 8,391,775 4,611,625 122.00%
Total
 28,282,000 16,789,475 146.09%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
BPCL
 69,371,875 28,157,575 246.37%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
BPCL 30Dec2025 - 370.00 1.65 3,462,175
BPCL 30Dec2025 - 365.00 3.70 1,998,700
BPCL 30Dec2025 - 380.00 0.30 1,443,725
BPCL 30Dec2025 - 367.50 2.50 1,171,175
BPCL 30Dec2025 - 375.00 0.70 1,131,675
Most Active Puts
Puts Price Volumes
BPCL 30Dec2025 - 360.00 1.20 1,876,250
BPCL 30Dec2025 - 365.00 2.80 1,554,325
BPCL 30Dec2025 - 362.50 2.05 1,190,925
BPCL 30Dec2025 - 350.00 0.20 748,525
BPCL 30Dec2025 - 370.00 5.95 620,150

Fundamentals

Market Cap
158,485.61
* EPS (TTM)
47.09
* P/E
7.76
* 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 (%)
49.20
DELIVERY AVERAGES
3-Day 48.37%
5-Day 52.62%
8-Day 51.70%
* 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