Bharat Petroleum (BPCL) 355 call [CE] price option chart analysis
Bharat Petroleum Corporation Limited (BPCL) 355 CE analysis deals in Refineries Bharat Petroleum Corporation Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 07 Tue Dec | 387.80 | 385.90 | 388.75 | 385.25 | 36.377 lakhs |
| 06 Mon Dec | 383.45 | 387.35 | 389.40 | 381.00 | 44.599 lakhs |
| 03 Fri Dec | 385.90 | 382.50 | 388.40 | 381.30 | 86.566 lakhs |
| 02 Thu Dec | 378.85 | 370.00 | 379.95 | 369.05 | 62.249 lakhs |
| 01 Wed Dec | 368.75 | 372.75 | 375.95 | 365.80 | 65.288 lakhs |
| 30 Tue Nov | 370.00 | 370.00 | 379.50 | 368.00 | 91.967 lakhs |
| 29 Mon Nov | 367.45 | 379.00 | 380.00 | 367.00 | 75.188 lakhs |
| 26 Fri Nov | 376.85 | 397.15 | 397.20 | 375.00 | 100.233 lakhs |
| 25 Thu Nov | 400.10 | 404.00 | 404.40 | 398.00 | 31.619 lakhs |
| 24 Wed Nov | 403.35 | 401.10 | 409.30 | 398.80 | 42.414 lakhs |
My analysis of stock is bearish for shortterm, but stock is semi over sold and there are some chances of seeing a recovery tomorrow. Use 378.3 as stoploss in an intra day buy trade for a target of 399.79. However, stock will show a bearish move below 378.3.
Price action analysis of BPCL based on a short term time period is positive, but buyers have become active on the stock recently. This cannot be a definite uptrend, specially if selected time duration is small.
Price action analysis of BPCL based on a short to mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Price action analysis of BPCL based on a mid term time period is definitely negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
Bharat Petroleum (BPCL) 355 call [CE] price option chart analysis 30 Thu Dec 2021 expiry
BPCL call of strike 355 is trading at 87.20 on 07 Tue Dec and it has an open interest of 0 and total traded volume is 0
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 07 Tue Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 30 Tue Nov | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 29 Mon Nov | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 26 Fri Nov | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 25 Thu Nov | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 24 Wed Nov | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
![chart Bharat Petroleum (BPCL) 355 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.BPCL.CE.355.1640822400.chart.png)
The underlying equity is trading at 387.80 which means that call of strike 355 is ITM call option (in the money)
There is an intrinsic value of 32.8 in this call option
Lot size of BPCL Bharat Petroleum Corporation Limited is 1
Total traded contracts are 0
Total Open Interest for call (CE) of strike 355 is 0
Bharat Petroleum (BPCL) maximum open interest Call
Maximum call writing has been done for strikes
Bharat Petroleum (BPCL) maximum open interest Put
Maximum Put writing has been done for strikes
BPCL (CE) call of strike 355 of expiry 30 Dec is trading at 87.20 on 07 Tue Dec, and it has an open interest of 0 and total traded volume is 0 while call of strike 390 and put of strike 390 have maximum open interest.
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
Bharat Petroleum (BPCL) Out-the-money Calls, in-the-money Puts
Bharat Petroleum (BPCL) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 2.2 out-of-the-money, but PE of strike 390 is 2.2 in-the-money.
CE of strike 390 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 8.35 | 8.80 | 9.70 | 7.90 | 2464.00 |
| 06 Mon Dec | 7.90 | 10.50 | 10.90 | 7.55 | 1782.00 |
| 03 Fri Dec | 9.85 | 9.35 | 11.95 | 8.55 | 3141.00 |
| 02 Thu Dec | 8.10 | 6.40 | 9.25 | 6.35 | 883.00 |
| 01 Wed Dec | 6.25 | 6.95 | 7.45 | 5.80 | 465.00 |
Intrinsic value in this PE of strike 390 is of 2.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 10.05 | 11.45 | 12.80 | 9.25 | 556.00 |
| 06 Mon Dec | 14.10 | 14.85 | 15.60 | 11.00 | 170.00 |
| 03 Fri Dec | 13.25 | 15.10 | 15.50 | 12.10 | 422.00 |
| 02 Thu Dec | 17.90 | 19.85 | 20.35 | 17.35 | 52.00 |
| 01 Wed Dec | 26.20 | 22.10 | 27.00 | 21.40 | 26.00 |
Bharat Petroleum (BPCL) 395 strike 395 CE charts 395 PE charts
Call of strike 395 is 7.2 out-of-the-money, but PE of strike 395 is 7.2 in-the-money.
CE of strike 395 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 6.50 | 6.95 | 7.20 | 6.00 | 398.00 |
| 06 Mon Dec | 6.25 | 7.65 | 8.55 | 5.95 | 585.00 |
| 03 Fri Dec | 7.80 | 8.05 | 9.60 | 6.85 | 617.00 |
| 02 Thu Dec | 6.65 | 5.80 | 7.55 | 5.80 | 204.00 |
| 01 Wed Dec | 5.25 | 5.95 | 5.95 | 4.90 | 161.00 |
Intrinsic value in this PE of strike 395 is of 7.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 12.40 | 12.40 | 12.40 | 12.40 | 1.00 |
| 06 Mon Dec | 15.55 | 15.55 | 15.55 | 15.55 | 1.00 |
| 03 Fri Dec | 27.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 27.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 27.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 12.2 out-of-the-money, but PE of strike 400 is 12.2 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 5.00 | 5.70 | 5.70 | 4.65 | 1119.00 |
| 06 Mon Dec | 4.90 | 6.60 | 6.65 | 4.45 | 1358.00 |
| 03 Fri Dec | 6.25 | 6.20 | 8.00 | 5.45 | 2945.00 |
| 02 Thu Dec | 5.45 | 4.50 | 6.20 | 4.50 | 1232.00 |
| 01 Wed Dec | 4.45 | 5.00 | 5.30 | 4.15 | 761.00 |
Intrinsic value in this PE of strike 400 is of 12.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 16.60 | 18.00 | 19.00 | 15.45 | 145.00 |
| 06 Mon Dec | 21.10 | 21.55 | 23.30 | 16.90 | 102.00 |
| 03 Fri Dec | 19.55 | 22.00 | 22.25 | 18.00 | 215.00 |
| 02 Thu Dec | 25.25 | 30.50 | 30.50 | 24.80 | 47.00 |
| 01 Wed Dec | 32.90 | 29.60 | 35.00 | 29.45 | 34.00 |
Bharat Petroleum (BPCL) 405 strike 405 CE charts 405 PE charts
Call of strike 405 is 17.2 out-of-the-money, but PE of strike 405 is 17.2 in-the-money.
CE of strike 405 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 3.95 | 4.30 | 4.40 | 3.70 | 195.00 |
| 06 Mon Dec | 3.95 | 4.50 | 5.20 | 3.85 | 224.00 |
| 03 Fri Dec | 5.05 | 5.10 | 6.45 | 4.50 | 325.00 |
| 02 Thu Dec | 4.50 | 4.00 | 5.10 | 3.95 | 203.00 |
| 01 Wed Dec | 3.80 | 4.30 | 4.30 | 3.60 | 199.00 |
Intrinsic value in this PE of strike 405 is of 17.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 20.25 | 20.00 | 20.60 | 19.55 | 11.00 |
| 06 Mon Dec | 25.35 | 25.15 | 25.35 | 24.90 | 3.00 |
| 03 Fri Dec | 24.50 | 24.05 | 24.50 | 24.05 | 2.00 |
| 02 Thu Dec | 28.80 | 28.80 | 28.80 | 28.80 | 1.00 |
| 01 Wed Dec | 37.70 | 36.40 | 38.95 | 36.40 | 8.00 |
Bharat Petroleum (BPCL) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 22.2 out-of-the-money, but PE of strike 410 is 22.2 in-the-money.
CE of strike 410 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 3.20 | 4.65 | 4.65 | 3.00 | 320.00 |
| 06 Mon Dec | 3.30 | 3.70 | 4.25 | 3.15 | 412.00 |
| 03 Fri Dec | 4.10 | 4.20 | 5.35 | 3.70 | 670.00 |
| 02 Thu Dec | 3.75 | 3.25 | 4.20 | 3.25 | 294.00 |
| 01 Wed Dec | 3.25 | 4.25 | 4.35 | 3.10 | 224.00 |
Intrinsic value in this PE of strike 410 is of 22.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 24.90 | 25.90 | 26.10 | 24.90 | 4.00 |
| 06 Mon Dec | 28.20 | 26.45 | 28.20 | 25.80 | 6.00 |
| 03 Fri Dec | 27.20 | 29.35 | 29.35 | 25.80 | 17.00 |
| 02 Thu Dec | 33.70 | 38.70 | 38.90 | 32.50 | 28.00 |
| 01 Wed Dec | 41.90 | 42.10 | 44.25 | 40.60 | 10.00 |
Bharat Petroleum (BPCL) 415 strike 415 CE charts 415 PE charts
Call of strike 415 is 27.2 out-of-the-money, but PE of strike 415 is 27.2 in-the-money.
CE of strike 415 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.65 | 2.75 | 2.75 | 2.50 | 53.00 |
| 06 Mon Dec | 2.75 | 3.05 | 3.40 | 2.65 | 85.00 |
| 03 Fri Dec | 3.45 | 4.35 | 4.50 | 3.10 | 251.00 |
| 02 Thu Dec | 3.15 | 3.30 | 3.50 | 2.90 | 49.00 |
| 01 Wed Dec | 2.80 | 2.95 | 2.95 | 2.75 | 47.00 |
Intrinsic value in this PE of strike 415 is of 27.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 28.75 | 29.85 | 29.90 | 28.40 | 4.00 |
| 06 Mon Dec | 33.75 | 31.00 | 33.75 | 30.55 | 5.00 |
| 03 Fri Dec | 32.50 | 30.00 | 34.40 | 30.00 | 5.00 |
| 02 Thu Dec | 38.20 | 38.05 | 38.20 | 38.05 | 3.00 |
| 01 Wed Dec | 43.10 | 43.05 | 43.10 | 43.05 | 2.00 |
Bharat Petroleum (BPCL) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 32.2 out-of-the-money, but PE of strike 420 is 32.2 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.30 | 2.45 | 2.55 | 2.20 | 244.00 |
| 06 Mon Dec | 2.45 | 2.50 | 2.90 | 2.25 | 338.00 |
| 03 Fri Dec | 2.90 | 2.85 | 3.85 | 2.65 | 762.00 |
| 02 Thu Dec | 2.75 | 2.45 | 3.00 | 2.40 | 290.00 |
| 01 Wed Dec | 2.45 | 2.75 | 2.85 | 2.35 | 193.00 |
Intrinsic value in this PE of strike 420 is of 32.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 33.20 | 33.20 | 33.20 | 33.20 | 1.00 |
| 06 Mon Dec | 33.00 | 37.70 | 37.70 | 33.00 | 6.00 |
| 03 Fri Dec | 35.75 | 36.50 | 36.50 | 34.70 | 9.00 |
| 02 Thu Dec | 43.50 | 43.50 | 43.50 | 43.50 | 1.00 |
| 01 Wed Dec | 53.55 | 50.45 | 53.55 | 49.60 | 10.00 |
Bharat Petroleum (BPCL) 425 strike 425 CE charts 425 PE charts
Call of strike 425 is 37.2 out-of-the-money, but PE of strike 425 is 37.2 in-the-money.
CE of strike 425 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.85 | 2.00 | 2.05 | 1.75 | 153.00 |
| 06 Mon Dec | 2.05 | 2.10 | 2.50 | 1.90 | 190.00 |
| 03 Fri Dec | 2.45 | 4.70 | 4.70 | 2.20 | 132.00 |
| 02 Thu Dec | 2.30 | 2.15 | 2.45 | 2.05 | 97.00 |
| 01 Wed Dec | 2.10 | 2.30 | 2.30 | 2.05 | 24.00 |
Intrinsic value in this PE of strike 425 is of 37.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 29.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 29.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 29.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 29.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 29.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 42.2 out-of-the-money, but PE of strike 430 is 42.2 in-the-money.
CE of strike 430 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.65 | 1.85 | 1.90 | 1.55 | 200.00 |
| 06 Mon Dec | 1.75 | 2.05 | 2.15 | 1.70 | 181.00 |
| 03 Fri Dec | 2.15 | 4.00 | 4.00 | 1.85 | 489.00 |
| 02 Thu Dec | 2.00 | 1.80 | 2.15 | 1.75 | 199.00 |
| 01 Wed Dec | 1.85 | 2.05 | 2.10 | 1.80 | 108.00 |
Intrinsic value in this PE of strike 430 is of 42.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 43.55 | 43.55 | 43.55 | 43.55 | 1.00 |
| 06 Mon Dec | 45.40 | 44.35 | 45.40 | 44.35 | 2.00 |
| 03 Fri Dec | 46.00 | 43.75 | 46.00 | 43.75 | 3.00 |
| 02 Thu Dec | 51.00 | 53.20 | 53.20 | 51.00 | 3.00 |
| 01 Wed Dec | 55.95 | 55.95 | 55.95 | 55.95 | 1.00 |
Bharat Petroleum (BPCL) 435 strike 435 CE charts 435 PE charts
Call of strike 435 is 47.2 out-of-the-money, but PE of strike 435 is 47.2 in-the-money.
CE of strike 435 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.35 | 1.30 | 1.40 | 1.30 | 8.00 |
| 06 Mon Dec | 1.20 | 1.20 | 1.20 | 1.20 | 1.00 |
| 03 Fri Dec | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.65 | 1.80 | 1.80 | 1.55 | 4.00 |
| 01 Wed Dec | 1.40 | 1.40 | 1.40 | 1.40 | 1.00 |
Intrinsic value in this PE of strike 435 is of 47.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 34.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 34.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 34.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 34.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 34.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 52.2 out-of-the-money, but PE of strike 440 is 52.2 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.30 | 1.35 | 1.50 | 1.15 | 72.00 |
| 06 Mon Dec | 1.45 | 1.40 | 1.65 | 1.35 | 148.00 |
| 03 Fri Dec | 1.70 | 1.80 | 2.00 | 1.50 | 192.00 |
| 02 Thu Dec | 1.50 | 1.35 | 1.60 | 1.25 | 65.00 |
| 01 Wed Dec | 1.50 | 1.25 | 1.55 | 1.25 | 58.00 |
Intrinsic value in this PE of strike 440 is of 52.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 52.40 | 52.40 | 52.40 | 52.40 | 1.00 |
| 06 Mon Dec | 65.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 65.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 65.60 | 65.60 | 65.60 | 65.60 | 1.00 |
| 01 Wed Dec | 52.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 445 strike 445 CE charts 445 PE charts
Call of strike 445 is 57.2 out-of-the-money, but PE of strike 445 is 57.2 in-the-money.
CE of strike 445 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 1.70 | 1.70 | 1.70 | 1.70 | 1.00 |
| 03 Fri Dec | 1.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.70 | 1.70 | 1.70 | 1.70 | 1.00 |
| 01 Wed Dec | 31.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 445 is of 57.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 40.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 62.2 out-of-the-money, but PE of strike 450 is 62.2 in-the-money.
CE of strike 450 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.95 | 1.05 | 1.05 | 0.90 | 72.00 |
| 06 Mon Dec | 1.05 | 1.05 | 1.20 | 1.00 | 107.00 |
| 03 Fri Dec | 1.30 | 1.25 | 1.55 | 1.20 | 195.00 |
| 02 Thu Dec | 1.10 | 1.00 | 1.15 | 0.95 | 86.00 |
| 01 Wed Dec | 1.10 | 1.20 | 1.20 | 1.00 | 57.00 |
Intrinsic value in this PE of strike 450 is of 62.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 79.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 79.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 79.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 79.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 79.50 | 79.50 | 79.50 | 79.50 | 1.00 |
Bharat Petroleum (BPCL) 455 strike 455 CE charts 455 PE charts
Call of strike 455 is 67.2 out-of-the-money, but PE of strike 455 is 67.2 in-the-money.
CE of strike 455 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 455 is of 67.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 46.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 72.2 out-of-the-money, but PE of strike 460 is 72.2 in-the-money.
CE of strike 460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.95 | 0.95 | 0.95 | 0.95 | 1.00 |
| 06 Mon Dec | 1.00 | 1.00 | 1.00 | 0.80 | 5.00 |
| 03 Fri Dec | 1.00 | 0.95 | 1.05 | 0.95 | 24.00 |
| 02 Thu Dec | 0.90 | 0.90 | 0.90 | 0.90 | 1.00 |
| 01 Wed Dec | 0.95 | 0.90 | 1.10 | 0.80 | 17.00 |
Intrinsic value in this PE of strike 460 is of 72.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 73.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 73.30 | 73.30 | 73.30 | 73.30 | 1.00 |
| 03 Fri Dec | 53.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 53.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 53.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 465 strike 465 CE charts 465 PE charts
Call of strike 465 is 77.2 out-of-the-money, but PE of strike 465 is 77.2 in-the-money.
CE of strike 465 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 465 is of 77.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 52.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 52.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 52.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 52.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 52.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 82.2 out-of-the-money, but PE of strike 470 is 82.2 in-the-money.
CE of strike 470 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 22.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 22.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 22.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 22.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 22.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 470 is of 82.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 55.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 55.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 55.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 55.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 55.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 475 strike 475 CE charts 475 PE charts
Call of strike 475 is 87.2 out-of-the-money, but PE of strike 475 is 87.2 in-the-money.
CE of strike 475 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 20.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 475 is of 87.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 59.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 59.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 59.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 59.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 59.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 92.2 out-of-the-money, but PE of strike 480 is 92.2 in-the-money.
CE of strike 480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.50 | 1.00 | 1.00 | 0.50 | 2.00 |
| 03 Fri Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.80 | 0.80 | 0.80 | 0.80 | 1.00 |
| 01 Wed Dec | 0.85 | 0.70 | 0.85 | 0.70 | 4.00 |
Intrinsic value in this PE of strike 480 is of 92.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 100.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 100.00 | 100.00 | 100.00 | 100.00 | 1.00 |
| 01 Wed Dec | 77.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 485 strike 485 CE charts 485 PE charts
Call of strike 485 is 97.2 out-of-the-money, but PE of strike 485 is 97.2 in-the-money.
CE of strike 485 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 18.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 18.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 18.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 18.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 18.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 485 is of 97.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 66.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 102.2 out-of-the-money, but PE of strike 490 is 102.2 in-the-money.
CE of strike 490 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 490 is of 102.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 69.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 495 strike 495 CE charts 495 PE charts
Call of strike 495 is 107.2 out-of-the-money, but PE of strike 495 is 107.2 in-the-money.
CE of strike 495 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 15.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 15.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 15.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 15.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 15.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 495 is of 107.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 73.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 73.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 73.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 73.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 73.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 112.2 out-of-the-money, but PE of strike 500 is 112.2 in-the-money.
CE of strike 500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.25 | 0.45 | 0.45 | 0.25 | 4.00 |
| 06 Mon Dec | 0.45 | 0.50 | 0.50 | 0.45 | 3.00 |
| 03 Fri Dec | 0.55 | 0.60 | 0.60 | 0.45 | 15.00 |
| 02 Thu Dec | 0.40 | 0.40 | 0.50 | 0.30 | 14.00 |
| 01 Wed Dec | 0.55 | 0.55 | 0.60 | 0.45 | 12.00 |
Intrinsic value in this PE of strike 500 is of 112.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 80.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 80.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 80.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 80.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 80.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 505 strike 505 CE charts 505 PE charts
Call of strike 505 is 117.2 out-of-the-money, but PE of strike 505 is 117.2 in-the-money.
CE of strike 505 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 13.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 13.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 13.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 13.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 13.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 505 is of 117.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 81.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 81.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 81.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 81.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 81.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 122.2 out-of-the-money, but PE of strike 510 is 122.2 in-the-money.
CE of strike 510 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 12.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 12.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 12.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 12.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 12.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 510 is of 122.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 85.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 85.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 85.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 85.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 85.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 515 strike 515 CE charts 515 PE charts
Call of strike 515 is 127.2 out-of-the-money, but PE of strike 515 is 127.2 in-the-money.
CE of strike 515 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 11.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 11.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 11.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 11.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 11.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 515 is of 127.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 89.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 89.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 89.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 89.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 89.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 132.2 out-of-the-money, but PE of strike 520 is 132.2 in-the-money.
CE of strike 520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 10.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 10.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 10.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 10.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 10.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 520 is of 132.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 93.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 93.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 93.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 93.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 93.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 525 strike 525 CE charts 525 PE charts
Call of strike 525 is 137.2 out-of-the-money, but PE of strike 525 is 137.2 in-the-money.
CE of strike 525 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 9.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 9.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 9.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 9.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 9.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 525 is of 137.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 530 strike 530 CE charts 530 PE charts
Call of strike 530 is 142.2 out-of-the-money, but PE of strike 530 is 142.2 in-the-money.
CE of strike 530 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 9.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 530 is of 142.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 101.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 101.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 101.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 101.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 101.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 535 strike 535 CE charts 535 PE charts
Call of strike 535 is 147.2 out-of-the-money, but PE of strike 535 is 147.2 in-the-money.
CE of strike 535 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 535 is of 147.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 106.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 152.2 out-of-the-money, but PE of strike 540 is 152.2 in-the-money.
CE of strike 540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 7.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 7.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 7.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 7.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 7.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 540 is of 152.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 110.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 110.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 110.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 110.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 110.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 545 strike 545 CE charts 545 PE charts
Call of strike 545 is 157.2 out-of-the-money, but PE of strike 545 is 157.2 in-the-money.
CE of strike 545 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 7.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 7.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 7.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 7.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 7.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 545 is of 157.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 114.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 114.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 114.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 114.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 114.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 550 strike 550 CE charts 550 PE charts
Call of strike 550 is 162.2 out-of-the-money, but PE of strike 550 is 162.2 in-the-money.
CE of strike 550 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 01 Wed Dec | 0.90 | 0.90 | 0.90 | 0.90 | 1.00 |
Intrinsic value in this PE of strike 550 is of 162.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 119.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 119.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 119.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 119.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 119.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 555 strike 555 CE charts 555 PE charts
Call of strike 555 is 167.2 out-of-the-money, but PE of strike 555 is 167.2 in-the-money.
CE of strike 555 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 5.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 5.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 5.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 5.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 5.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 555 is of 167.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 123.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 123.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 123.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 123.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 123.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 172.2 out-of-the-money, but PE of strike 560 is 172.2 in-the-money.
CE of strike 560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 5.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 560 is of 172.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 127.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 127.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 127.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 127.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 127.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 565 strike 565 CE charts 565 PE charts
Call of strike 565 is 177.2 out-of-the-money, but PE of strike 565 is 177.2 in-the-money.
CE of strike 565 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 5.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 565 is of 177.2 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 132.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 132.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 132.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 132.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 132.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) in-the-money Calls, out-the-money Puts
Bharat Petroleum (BPCL) 385 strike 385 CE charts 385 PE charts
Call of strike 385 is 2.8 in-of-the-money, but PE of strike 385 is 2.8 out-the-money.
CE of strike 385 has 2.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 10.90 | 11.10 | 11.75 | 10.40 | 231.00 |
| 06 Mon Dec | 10.15 | 12.50 | 13.65 | 9.30 | 499.00 |
| 03 Fri Dec | 12.30 | 11.30 | 14.50 | 10.70 | 760.00 |
| 02 Thu Dec | 9.95 | 8.20 | 11.25 | 8.20 | 286.00 |
| 01 Wed Dec | 7.60 | 8.60 | 9.00 | 6.95 | 193.00 |
PE of strike 385 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 7.85 | 9.30 | 10.10 | 7.15 | 193.00 |
| 06 Mon Dec | 11.30 | 10.45 | 12.85 | 8.90 | 307.00 |
| 03 Fri Dec | 10.70 | 14.25 | 14.25 | 9.75 | 472.00 |
| 02 Thu Dec | 14.25 | 17.20 | 17.20 | 14.25 | 5.00 |
| 01 Wed Dec | 22.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 7.8 in-of-the-money, but PE of strike 380 is 7.8 out-the-money.
CE of strike 380 has 7.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 14.15 | 14.85 | 14.90 | 13.20 | 595.00 |
| 06 Mon Dec | 12.70 | 15.30 | 16.80 | 8.40 | 708.00 |
| 03 Fri Dec | 15.15 | 13.50 | 17.60 | 13.30 | 2580.00 |
| 02 Thu Dec | 12.35 | 9.80 | 13.75 | 9.75 | 2195.00 |
| 01 Wed Dec | 9.15 | 9.90 | 11.00 | 8.45 | 1034.00 |
PE of strike 380 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 5.85 | 7.30 | 8.55 | 5.35 | 469.00 |
| 06 Mon Dec | 9.00 | 8.45 | 10.25 | 7.10 | 532.00 |
| 03 Fri Dec | 8.60 | 10.00 | 10.55 | 7.80 | 1063.00 |
| 02 Thu Dec | 12.15 | 15.85 | 15.85 | 11.70 | 392.00 |
| 01 Wed Dec | 18.35 | 15.70 | 20.90 | 14.55 | 172.00 |
Bharat Petroleum (BPCL) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 12.8 in-of-the-money, but PE of strike 375 is 12.8 out-the-money.
CE of strike 375 has 12.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 17.65 | 18.05 | 18.50 | 17.20 | 11.00 |
| 06 Mon Dec | 16.10 | 16.00 | 20.00 | 16.00 | 63.00 |
| 03 Fri Dec | 18.40 | 16.95 | 20.80 | 16.60 | 199.00 |
| 02 Thu Dec | 14.95 | 12.10 | 16.30 | 11.90 | 723.00 |
| 01 Wed Dec | 11.00 | 12.50 | 13.50 | 10.00 | 387.00 |
PE of strike 375 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 4.50 | 5.95 | 6.00 | 4.15 | 118.00 |
| 06 Mon Dec | 7.10 | 7.55 | 8.15 | 5.80 | 193.00 |
| 03 Fri Dec | 6.95 | 8.50 | 8.50 | 6.30 | 275.00 |
| 02 Thu Dec | 9.95 | 13.25 | 13.60 | 9.55 | 307.00 |
| 01 Wed Dec | 15.65 | 15.75 | 21.95 | 13.50 | 173.00 |
Bharat Petroleum (BPCL) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 17.8 in-of-the-money, but PE of strike 370 is 17.8 out-the-money.
CE of strike 370 has 17.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 22.00 | 20.60 | 22.55 | 20.60 | 32.00 |
| 06 Mon Dec | 19.25 | 19.00 | 24.40 | 18.90 | 146.00 |
| 03 Fri Dec | 21.95 | 19.10 | 24.50 | 19.10 | 277.00 |
| 02 Thu Dec | 18.00 | 13.60 | 19.45 | 13.55 | 770.00 |
| 01 Wed Dec | 13.35 | 14.20 | 16.30 | 12.25 | 849.00 |
PE of strike 370 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 3.55 | 4.65 | 4.90 | 3.25 | 294.00 |
| 06 Mon Dec | 5.65 | 6.20 | 6.65 | 4.75 | 260.00 |
| 03 Fri Dec | 5.65 | 6.25 | 7.10 | 5.00 | 652.00 |
| 02 Thu Dec | 8.00 | 11.40 | 11.45 | 7.60 | 669.00 |
| 01 Wed Dec | 12.75 | 10.20 | 14.75 | 9.60 | 659.00 |
Bharat Petroleum (BPCL) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 22.8 in-of-the-money, but PE of strike 365 is 22.8 out-the-money.
CE of strike 365 has 22.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 15.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 15.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 15.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 15.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 15.60 | 17.80 | 17.80 | 14.70 | 5.00 |
PE of strike 365 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.85 | 3.50 | 3.50 | 2.60 | 82.00 |
| 06 Mon Dec | 4.70 | 5.20 | 5.40 | 3.95 | 112.00 |
| 03 Fri Dec | 4.40 | 5.60 | 5.75 | 2.90 | 198.00 |
| 02 Thu Dec | 6.40 | 10.00 | 10.00 | 6.20 | 163.00 |
| 01 Wed Dec | 10.30 | 8.10 | 12.00 | 8.10 | 128.00 |
Bharat Petroleum (BPCL) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 27.8 in-of-the-money, but PE of strike 360 is 27.8 out-the-money.
CE of strike 360 has 27.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 31.40 | 30.00 | 31.50 | 30.00 | 15.00 |
| 06 Mon Dec | 27.70 | 25.95 | 33.20 | 25.95 | 65.00 |
| 03 Fri Dec | 30.15 | 28.00 | 32.00 | 26.20 | 39.00 |
| 02 Thu Dec | 25.25 | 21.00 | 26.40 | 21.00 | 67.00 |
| 01 Wed Dec | 18.90 | 22.00 | 22.00 | 17.50 | 90.00 |
PE of strike 360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.20 | 2.25 | 3.10 | 2.10 | 194.00 |
| 06 Mon Dec | 3.80 | 3.95 | 4.30 | 3.25 | 257.00 |
| 03 Fri Dec | 3.70 | 4.35 | 4.65 | 3.35 | 536.00 |
| 02 Thu Dec | 5.10 | 7.70 | 7.70 | 5.00 | 289.00 |
| 01 Wed Dec | 8.35 | 7.35 | 9.90 | 6.55 | 534.00 |
Bharat Petroleum (BPCL) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 32.8 in-of-the-money, but PE of strike 355 is 32.8 out-the-money.
CE of strike 355 has 32.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 87.20 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 355 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.95 | 2.45 | 2.45 | 1.80 | 40.00 |
| 06 Mon Dec | 3.20 | 3.60 | 3.65 | 2.90 | 16.00 |
| 03 Fri Dec | 3.15 | 3.05 | 3.90 | 2.85 | 42.00 |
| 02 Thu Dec | 4.20 | 5.70 | 5.70 | 4.10 | 48.00 |
| 01 Wed Dec | 6.75 | 6.90 | 7.90 | 6.40 | 71.00 |
Bharat Petroleum (BPCL) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 37.8 in-of-the-money, but PE of strike 350 is 37.8 out-the-money.
CE of strike 350 has 37.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 40.60 | 40.60 | 40.60 | 40.60 | 3.00 |
| 06 Mon Dec | 40.80 | 39.40 | 41.00 | 39.40 | 4.00 |
| 03 Fri Dec | 39.00 | 39.00 | 42.40 | 37.00 | 6.00 |
| 02 Thu Dec | 33.35 | 29.00 | 33.80 | 29.00 | 28.00 |
| 01 Wed Dec | 26.05 | 26.55 | 27.00 | 25.10 | 18.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.70 | 2.05 | 2.20 | 1.50 | 214.00 |
| 06 Mon Dec | 2.75 | 2.95 | 3.45 | 2.40 | 251.00 |
| 03 Fri Dec | 2.75 | 3.25 | 3.40 | 2.35 | 673.00 |
| 02 Thu Dec | 3.40 | 5.65 | 5.75 | 3.35 | 275.00 |
| 01 Wed Dec | 5.50 | 5.25 | 6.65 | 4.50 | 390.00 |
Bharat Petroleum (BPCL) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 42.8 in-of-the-money, but PE of strike 345 is 42.8 out-the-money.
CE of strike 345 has 42.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 32.40 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 345 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 2.35 | 2.05 | 2.35 | 2.05 | 3.00 |
| 03 Fri Dec | 2.30 | 2.20 | 2.65 | 1.95 | 79.00 |
| 02 Thu Dec | 2.90 | 3.65 | 3.65 | 2.80 | 40.00 |
| 01 Wed Dec | 4.40 | 4.15 | 5.50 | 4.15 | 41.00 |
Bharat Petroleum (BPCL) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 47.8 in-of-the-money, but PE of strike 340 is 47.8 out-the-money.
CE of strike 340 has 47.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 42.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 42.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 42.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 42.00 | 40.00 | 42.00 | 36.00 | 5.00 |
| 01 Wed Dec | 99.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 340 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.30 | 1.70 | 1.70 | 1.15 | 66.00 |
| 06 Mon Dec | 2.10 | 2.00 | 2.35 | 1.85 | 43.00 |
| 03 Fri Dec | 2.00 | 2.20 | 3.15 | 1.75 | 316.00 |
| 02 Thu Dec | 2.45 | 3.40 | 3.40 | 2.35 | 198.00 |
| 01 Wed Dec | 3.60 | 4.00 | 4.80 | 3.35 | 297.00 |
Bharat Petroleum (BPCL) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 52.8 in-of-the-money, but PE of strike 335 is 52.8 out-the-money.
CE of strike 335 has 52.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 104.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 104.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 104.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 104.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 104.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 335 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 3.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 57.8 in-of-the-money, but PE of strike 330 is 57.8 out-the-money.
CE of strike 330 has 57.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 57.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 57.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 57.50 | 58.00 | 58.00 | 55.80 | 5.00 |
| 02 Thu Dec | 49.35 | 49.80 | 49.80 | 49.35 | 2.00 |
| 01 Wed Dec | 44.00 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 330 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.00 | 1.30 | 1.40 | 0.90 | 110.00 |
| 06 Mon Dec | 1.65 | 1.80 | 2.00 | 1.45 | 117.00 |
| 03 Fri Dec | 1.75 | 2.10 | 2.25 | 1.45 | 404.00 |
| 02 Thu Dec | 2.05 | 2.30 | 2.35 | 1.80 | 134.00 |
| 01 Wed Dec | 2.70 | 3.40 | 3.80 | 2.30 | 326.00 |
Bharat Petroleum (BPCL) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 62.8 in-of-the-money, but PE of strike 325 is 62.8 out-the-money.
CE of strike 325 has 62.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 112.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 325 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 2.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 67.8 in-of-the-money, but PE of strike 320 is 67.8 out-the-money.
CE of strike 320 has 67.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 117.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 117.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 117.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 117.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 117.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 320 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.80 | 0.80 | 0.90 | 0.75 | 27.00 |
| 06 Mon Dec | 1.30 | 1.15 | 1.30 | 1.10 | 8.00 |
| 03 Fri Dec | 1.25 | 1.30 | 1.70 | 1.10 | 107.00 |
| 02 Thu Dec | 1.60 | 1.65 | 1.70 | 1.40 | 48.00 |
| 01 Wed Dec | 1.85 | 2.00 | 2.30 | 1.80 | 77.00 |
Bharat Petroleum (BPCL) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 72.8 in-of-the-money, but PE of strike 315 is 72.8 out-the-money.
CE of strike 315 has 72.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 122.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 122.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 122.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 122.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 122.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 315 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 1.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 77.8 in-of-the-money, but PE of strike 310 is 77.8 out-the-money.
CE of strike 310 has 77.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 126.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 126.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 126.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 126.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 126.65 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 310 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 82.8 in-of-the-money, but PE of strike 305 is 82.8 out-the-money.
CE of strike 305 has 82.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 131.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 131.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 131.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 131.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 131.35 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 305 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 1.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 87.8 in-of-the-money, but PE of strike 300 is 87.8 out-the-money.
CE of strike 300 has 87.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 136.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 136.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 136.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 136.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 136.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 300 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.55 | 1.25 | 1.25 | 0.50 | 26.00 |
| 06 Mon Dec | 0.70 | 0.85 | 0.85 | 0.65 | 27.00 |
| 03 Fri Dec | 0.70 | 0.75 | 0.90 | 0.65 | 36.00 |
| 02 Thu Dec | 0.90 | 0.95 | 1.00 | 0.85 | 40.00 |
| 01 Wed Dec | 1.10 | 0.95 | 1.55 | 0.95 | 108.00 |
Bharat Petroleum (BPCL) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 92.8 in-of-the-money, but PE of strike 295 is 92.8 out-the-money.
CE of strike 295 has 92.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 140.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 140.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 140.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 140.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 140.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 295 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 97.8 in-of-the-money, but PE of strike 290 is 97.8 out-the-money.
CE of strike 290 has 97.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 145.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 145.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 145.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 145.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 145.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 290 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.65 | 0.65 | 0.65 | 0.65 | 1.00 |
| 01 Wed Dec | 0.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 102.8 in-of-the-money, but PE of strike 285 is 102.8 out-the-money.
CE of strike 285 has 102.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 150.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 150.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 150.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 150.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 150.45 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 285 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 107.8 in-of-the-money, but PE of strike 280 is 107.8 out-the-money.
CE of strike 280 has 107.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 155.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 155.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 155.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 155.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 155.30 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 280 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 112.8 in-of-the-money, but PE of strike 275 is 112.8 out-the-money.
CE of strike 275 has 112.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 160.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 160.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 160.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 160.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 160.15 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 275 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 117.8 in-of-the-money, but PE of strike 270 is 117.8 out-the-money.
CE of strike 270 has 117.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 165.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 165.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 165.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 165.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 165.05 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 270 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 122.8 in-of-the-money, but PE of strike 265 is 122.8 out-the-money.
CE of strike 265 has 122.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 169.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 169.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 169.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 169.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 169.90 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 265 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 260 strike 260 CE charts 260 PE charts
Call of strike 260 is 127.8 in-of-the-money, but PE of strike 260 is 127.8 out-the-money.
CE of strike 260 has 127.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 174.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 174.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 174.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 174.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 174.85 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 260 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 255 strike 255 CE charts 255 PE charts
Call of strike 255 is 132.8 in-of-the-money, but PE of strike 255 is 132.8 out-the-money.
CE of strike 255 has 132.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 179.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 179.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 179.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 179.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 179.75 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 255 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 137.8 in-of-the-money, but PE of strike 250 is 137.8 out-the-money.
CE of strike 250 has 137.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 184.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 184.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 184.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 184.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 184.70 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 250 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 245 strike 245 CE charts 245 PE charts
Call of strike 245 is 142.8 in-of-the-money, but PE of strike 245 is 142.8 out-the-money.
CE of strike 245 has 142.8 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 189.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 189.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 189.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 189.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 189.60 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 245 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 07 Tue Dec | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 06 Mon Dec | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 03 Fri Dec | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 02 Thu Dec | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 01 Wed Dec | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |