Bharat Petroleum (BPCL) 460 call [CE] price option chart analysis
Bharat Petroleum Corporation Limited (BPCL) 460 CE analysis deals in Refineries Bharat Petroleum Corporation Limited option chain analysis
| Date | Close | Open | High | Low | Volume |
| 24 Mon Jan | 373.10 | 381.40 | 383.85 | 370.10 | 53.34 lakhs |
| 21 Fri Jan | 381.70 | 393.80 | 396.05 | 380.00 | 51.553 lakhs |
| 20 Thu Jan | 393.05 | 395.00 | 397.55 | 390.20 | 32.476 lakhs |
| 19 Wed Jan | 394.35 | 396.00 | 401.50 | 393.00 | 51.74 lakhs |
| 18 Tue Jan | 398.10 | 401.80 | 406.90 | 396.35 | 66.102 lakhs |
| 17 Mon Jan | 400.55 | 401.00 | 404.40 | 398.60 | 48.358 lakhs |
| 14 Fri Jan | 398.45 | 395.00 | 399.95 | 392.50 | 34.578 lakhs |
| 13 Thu Jan | 394.50 | 390.20 | 397.55 | 387.25 | 42.457 lakhs |
| 12 Wed Jan | 388.70 | 394.50 | 395.95 | 386.55 | 46.234 lakhs |
| 11 Tue Jan | 391.15 | 398.80 | 398.80 | 390.15 | 34.27 lakhs |
Although my analysis for stock is bearish for shortterm, but stock is in heavy over sold zones and there are high chances of some recovery tomorrow. You might want to buy the stock tomorrow in intra day with a stoploss of 372.9, for a target of 382.1 or 389.74
Price action analysis of BPCL based on a short term time period is negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small
Price action analysis of BPCL based on a short to mid term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the 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) 460 call [CE] price option chart analysis 27 Thu Jan 2022 expiry
BPCL call of strike 460 is trading at 0.10 on 24 Mon Jan and it has an open interest of 7200 and total traded volume is 123120000
| Date | (CE) call Price | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.10 | 0.05 | 0.10 | 0.05 | 4.00 |
| 21 Fri Jan | 0.15 | 0.20 | 0.30 | 0.10 | 11.00 |
| 20 Thu Jan | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 19 Wed Jan | 0.35 | 0.45 | 0.45 | 0.30 | 4.00 |
| 18 Tue Jan | 0.45 | 0.65 | 0.65 | 0.45 | 16.00 |
| 17 Mon Jan | 0.60 | 0.75 | 0.80 | 0.60 | 62.00 |
| 14 Fri Jan | 0.60 | 0.55 | 0.60 | 0.45 | 54.00 |
| 13 Thu Jan | 0.50 | 0.45 | 0.60 | 0.40 | 40.00 |
| 12 Wed Jan | 0.45 | 0.50 | 0.50 | 0.45 | 6.00 |
| 11 Tue Jan | 0.50 | 0.65 | 0.65 | 0.50 | 10.00 |
![chart Bharat Petroleum (BPCL) 460 call [CE] price option chart analysis](https://www.bullFO.com/nse.chartCallPut.BPCL.CE.460.1643241600.chart.png)
The underlying equity is trading at 373.10 which means that call of strike 460 is OTM call option (out of the money)
There is no intrinsic value in this Call option
Lot size of BPCL Bharat Petroleum Corporation Limited is 1800
Total traded contracts are 4
Total Open Interest for call (CE) of strike 460 is 7,200
Analysis BPCL 460 CE might not be profitable for buyers to buy this call, but this could be a good opportunity for sellers to make a quick profit.
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 460 of expiry 27 Jan is trading at 0.10 on 24 Mon Jan, and it has an open interest of 7200 and total traded volume is 123120000 while call of strike 390 and put of strike 380 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) 375 strike 375 CE charts 375 PE charts
Call of strike 375 is 1.9 out-of-the-money, but PE of strike 375 is 1.9 in-the-money.
CE of strike 375 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 2.95 | 9.75 | 9.75 | 1.90 | 337.00 |
| 21 Fri Jan | 8.85 | 17.20 | 17.20 | 8.15 | 13.00 |
| 20 Thu Jan | 19.65 | 21.90 | 21.90 | 19.65 | 2.00 |
| 19 Wed Jan | 22.55 | 22.35 | 27.15 | 22.35 | 4.00 |
| 18 Tue Jan | 30.00 | 30.00 | 30.00 | 30.00 | 1.00 |
Intrinsic value in this PE of strike 375 is of 1.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 5.05 | 1.95 | 6.50 | 1.45 | 817.00 |
| 21 Fri Jan | 2.00 | 1.45 | 2.85 | 0.75 | 770.00 |
| 20 Thu Jan | 1.00 | 0.65 | 1.15 | 0.60 | 324.00 |
| 19 Wed Jan | 0.90 | 0.75 | 1.05 | 0.55 | 102.00 |
| 18 Tue Jan | 1.10 | 0.85 | 1.15 | 0.55 | 86.00 |
Bharat Petroleum (BPCL) 380 strike 380 CE charts 380 PE charts
Call of strike 380 is 6.9 out-of-the-money, but PE of strike 380 is 6.9 in-the-money.
CE of strike 380 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 1.50 | 5.75 | 6.50 | 1.00 | 1274.00 |
| 21 Fri Jan | 5.30 | 16.05 | 17.40 | 4.45 | 445.00 |
| 20 Thu Jan | 15.10 | 18.00 | 19.20 | 14.30 | 17.00 |
| 19 Wed Jan | 17.30 | 19.50 | 22.80 | 16.45 | 73.00 |
| 18 Tue Jan | 19.20 | 25.10 | 27.15 | 17.80 | 69.00 |
Intrinsic value in this PE of strike 380 is of 6.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 9.05 | 4.00 | 10.60 | 2.45 | 1113.00 |
| 21 Fri Jan | 3.50 | 1.65 | 4.85 | 0.90 | 2310.00 |
| 20 Thu Jan | 1.20 | 1.50 | 1.50 | 0.80 | 469.00 |
| 19 Wed Jan | 1.25 | 1.65 | 1.65 | 0.75 | 789.00 |
| 18 Tue Jan | 1.35 | 1.15 | 1.55 | 0.65 | 556.00 |
Bharat Petroleum (BPCL) 385 strike 385 CE charts 385 PE charts
Call of strike 385 is 11.9 out-of-the-money, but PE of strike 385 is 11.9 in-the-money.
CE of strike 385 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.95 | 3.15 | 3.45 | 0.65 | 626.00 |
| 21 Fri Jan | 2.95 | 11.75 | 11.75 | 2.60 | 578.00 |
| 20 Thu Jan | 10.05 | 13.60 | 14.00 | 9.60 | 12.00 |
| 19 Wed Jan | 13.20 | 16.00 | 17.00 | 12.85 | 10.00 |
| 18 Tue Jan | 15.95 | 21.00 | 22.65 | 14.05 | 80.00 |
Intrinsic value in this PE of strike 385 is of 11.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 13.00 | 5.75 | 14.70 | 5.30 | 100.00 |
| 21 Fri Jan | 6.05 | 1.65 | 7.60 | 1.40 | 1308.00 |
| 20 Thu Jan | 1.65 | 2.15 | 2.30 | 1.20 | 375.00 |
| 19 Wed Jan | 2.00 | 1.95 | 2.45 | 1.05 | 709.00 |
| 18 Tue Jan | 1.80 | 1.60 | 2.05 | 0.80 | 475.00 |
Bharat Petroleum (BPCL) 390 strike 390 CE charts 390 PE charts
Call of strike 390 is 16.9 out-of-the-money, but PE of strike 390 is 16.9 in-the-money.
CE of strike 390 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.60 | 1.85 | 2.00 | 0.45 | 1494.00 |
| 21 Fri Jan | 1.75 | 8.10 | 9.20 | 1.50 | 2360.00 |
| 20 Thu Jan | 7.20 | 10.00 | 10.60 | 5.70 | 481.00 |
| 19 Wed Jan | 8.95 | 9.05 | 14.40 | 8.05 | 568.00 |
| 18 Tue Jan | 10.45 | 15.15 | 18.10 | 9.80 | 321.00 |
Intrinsic value in this PE of strike 390 is of 16.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 17.15 | 0.55 | 20.40 | 0.55 | 59.00 |
| 21 Fri Jan | 9.95 | 2.55 | 11.80 | 2.45 | 1220.00 |
| 20 Thu Jan | 2.75 | 2.65 | 3.95 | 1.90 | 605.00 |
| 19 Wed Jan | 3.00 | 3.95 | 3.95 | 1.80 | 938.00 |
| 18 Tue Jan | 2.70 | 2.30 | 3.05 | 1.25 | 958.00 |
Bharat Petroleum (BPCL) 395 strike 395 CE charts 395 PE charts
Call of strike 395 is 21.9 out-of-the-money, but PE of strike 395 is 21.9 in-the-money.
CE of strike 395 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.45 | 1.25 | 1.30 | 0.40 | 457.00 |
| 21 Fri Jan | 1.25 | 4.70 | 6.05 | 1.15 | 1916.00 |
| 20 Thu Jan | 4.70 | 6.45 | 7.50 | 3.65 | 610.00 |
| 19 Wed Jan | 6.20 | 6.50 | 11.00 | 5.55 | 1252.00 |
| 18 Tue Jan | 7.25 | 11.95 | 14.00 | 6.55 | 280.00 |
Intrinsic value in this PE of strike 395 is of 21.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 22.20 | 16.55 | 25.20 | 14.90 | 38.00 |
| 21 Fri Jan | 14.45 | 4.85 | 15.55 | 4.80 | 332.00 |
| 20 Thu Jan | 5.25 | 4.75 | 6.55 | 3.60 | 344.00 |
| 19 Wed Jan | 5.10 | 4.55 | 6.25 | 3.05 | 1034.00 |
| 18 Tue Jan | 4.30 | 3.45 | 4.75 | 2.10 | 745.00 |
Bharat Petroleum (BPCL) 400 strike 400 CE charts 400 PE charts
Call of strike 400 is 26.9 out-of-the-money, but PE of strike 400 is 26.9 in-the-money.
CE of strike 400 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.40 | 2.25 | 2.25 | 0.30 | 1465.00 |
| 21 Fri Jan | 0.95 | 3.50 | 4.00 | 0.85 | 3604.00 |
| 20 Thu Jan | 2.95 | 4.70 | 4.90 | 2.25 | 2135.00 |
| 19 Wed Jan | 4.20 | 4.80 | 7.55 | 3.55 | 3305.00 |
| 18 Tue Jan | 5.00 | 8.45 | 10.45 | 4.40 | 5272.00 |
Intrinsic value in this PE of strike 400 is of 26.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 27.30 | 18.80 | 29.90 | 18.00 | 118.00 |
| 21 Fri Jan | 19.00 | 7.95 | 20.80 | 7.55 | 246.00 |
| 20 Thu Jan | 8.30 | 7.65 | 10.15 | 5.85 | 289.00 |
| 19 Wed Jan | 8.05 | 8.15 | 9.40 | 4.80 | 1012.00 |
| 18 Tue Jan | 7.00 | 5.10 | 7.80 | 3.40 | 1810.00 |
Bharat Petroleum (BPCL) 405 strike 405 CE charts 405 PE charts
Call of strike 405 is 31.9 out-of-the-money, but PE of strike 405 is 31.9 in-the-money.
CE of strike 405 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.35 | 0.45 | 0.65 | 0.30 | 440.00 |
| 21 Fri Jan | 0.85 | 2.00 | 2.65 | 0.65 | 985.00 |
| 20 Thu Jan | 2.05 | 3.05 | 3.45 | 1.60 | 993.00 |
| 19 Wed Jan | 3.05 | 3.70 | 5.45 | 2.50 | 1886.00 |
| 18 Tue Jan | 3.65 | 6.15 | 8.00 | 3.25 | 3106.00 |
Intrinsic value in this PE of strike 405 is of 31.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 31.90 | 26.10 | 31.90 | 26.10 | 3.00 |
| 21 Fri Jan | 15.95 | 13.00 | 17.15 | 13.00 | 5.00 |
| 20 Thu Jan | 12.55 | 10.05 | 14.00 | 10.05 | 15.00 |
| 19 Wed Jan | 12.40 | 9.05 | 12.50 | 7.85 | 191.00 |
| 18 Tue Jan | 10.90 | 10.95 | 13.10 | 5.80 | 465.00 |
Bharat Petroleum (BPCL) 410 strike 410 CE charts 410 PE charts
Call of strike 410 is 36.9 out-of-the-money, but PE of strike 410 is 36.9 in-the-money.
CE of strike 410 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.30 | 0.40 | 0.60 | 0.20 | 698.00 |
| 21 Fri Jan | 0.65 | 1.40 | 1.70 | 0.45 | 1994.00 |
| 20 Thu Jan | 1.40 | 2.15 | 2.40 | 1.10 | 1612.00 |
| 19 Wed Jan | 2.00 | 2.60 | 3.70 | 1.70 | 2085.00 |
| 18 Tue Jan | 2.60 | 4.50 | 5.80 | 2.20 | 5716.00 |
Intrinsic value in this PE of strike 410 is of 36.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 36.00 | 28.00 | 36.30 | 28.00 | 25.00 |
| 21 Fri Jan | 29.20 | 16.50 | 30.25 | 16.50 | 12.00 |
| 20 Thu Jan | 17.35 | 14.00 | 17.35 | 13.60 | 9.00 |
| 19 Wed Jan | 16.45 | 13.75 | 17.20 | 11.25 | 66.00 |
| 18 Tue Jan | 14.55 | 11.00 | 15.20 | 8.60 | 275.00 |
Bharat Petroleum (BPCL) 415 strike 415 CE charts 415 PE charts
Call of strike 415 is 41.9 out-of-the-money, but PE of strike 415 is 41.9 in-the-money.
CE of strike 415 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.20 | 0.30 | 0.35 | 0.15 | 92.00 |
| 21 Fri Jan | 0.55 | 1.20 | 1.25 | 0.40 | 231.00 |
| 20 Thu Jan | 1.05 | 1.55 | 1.65 | 0.90 | 312.00 |
| 19 Wed Jan | 1.45 | 1.55 | 2.60 | 1.15 | 959.00 |
| 18 Tue Jan | 2.00 | 2.85 | 4.25 | 1.70 | 1097.00 |
Intrinsic value in this PE of strike 415 is of 41.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 420 strike 420 CE charts 420 PE charts
Call of strike 420 is 46.9 out-of-the-money, but PE of strike 420 is 46.9 in-the-money.
CE of strike 420 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.20 | 0.40 | 0.45 | 0.10 | 333.00 |
| 21 Fri Jan | 0.45 | 1.05 | 1.05 | 0.35 | 500.00 |
| 20 Thu Jan | 0.90 | 1.25 | 1.30 | 0.75 | 407.00 |
| 19 Wed Jan | 1.15 | 1.40 | 1.80 | 0.90 | 1032.00 |
| 18 Tue Jan | 1.60 | 2.25 | 3.20 | 1.35 | 2117.00 |
Intrinsic value in this PE of strike 420 is of 46.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 50.00 | 41.90 | 50.00 | 39.25 | 37.00 |
| 21 Fri Jan | 39.00 | 31.25 | 39.15 | 30.75 | 31.00 |
| 20 Thu Jan | 26.40 | 24.00 | 28.40 | 23.50 | 12.00 |
| 19 Wed Jan | 24.95 | 25.50 | 25.95 | 20.35 | 11.00 |
| 18 Tue Jan | 23.20 | 17.75 | 24.00 | 16.90 | 16.00 |
Bharat Petroleum (BPCL) 425 strike 425 CE charts 425 PE charts
Call of strike 425 is 51.9 out-of-the-money, but PE of strike 425 is 51.9 in-the-money.
CE of strike 425 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.20 | 0.25 | 0.25 | 0.10 | 78.00 |
| 21 Fri Jan | 0.35 | 0.75 | 0.80 | 0.25 | 141.00 |
| 20 Thu Jan | 0.70 | 1.05 | 1.05 | 0.65 | 83.00 |
| 19 Wed Jan | 1.00 | 0.75 | 1.30 | 0.75 | 258.00 |
| 18 Tue Jan | 1.30 | 1.80 | 2.45 | 1.15 | 397.00 |
Intrinsic value in this PE of strike 425 is of 51.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 52.60 | 52.50 | 52.60 | 52.50 | 2.00 |
| 21 Fri Jan | 27.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 27.95 | 27.95 | 27.95 | 27.90 | 4.00 |
| 19 Wed Jan | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 24.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 430 strike 430 CE charts 430 PE charts
Call of strike 430 is 56.9 out-of-the-money, but PE of strike 430 is 56.9 in-the-money.
CE of strike 430 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.10 | 0.25 | 0.25 | 0.05 | 336.00 |
| 21 Fri Jan | 0.25 | 0.65 | 0.65 | 0.20 | 194.00 |
| 20 Thu Jan | 0.55 | 0.75 | 0.80 | 0.50 | 151.00 |
| 19 Wed Jan | 0.85 | 0.60 | 1.05 | 0.60 | 276.00 |
| 18 Tue Jan | 1.00 | 1.40 | 1.90 | 0.90 | 742.00 |
Intrinsic value in this PE of strike 430 is of 56.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 53.00 | 48.50 | 53.50 | 48.50 | 9.00 |
| 21 Fri Jan | 45.05 | 40.10 | 46.45 | 39.70 | 7.00 |
| 20 Thu Jan | 33.00 | 33.00 | 33.00 | 33.00 | 1.00 |
| 19 Wed Jan | 32.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 32.95 | 25.00 | 33.30 | 25.00 | 5.00 |
Bharat Petroleum (BPCL) 435 strike 435 CE charts 435 PE charts
Call of strike 435 is 61.9 out-of-the-money, but PE of strike 435 is 61.9 in-the-money.
CE of strike 435 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 21 Fri Jan | 0.25 | 1.35 | 1.35 | 0.25 | 7.00 |
| 20 Thu Jan | 0.55 | 0.40 | 0.55 | 0.40 | 3.00 |
| 19 Wed Jan | 0.70 | 0.60 | 0.70 | 0.50 | 6.00 |
| 18 Tue Jan | 0.75 | 0.45 | 1.70 | 0.45 | 17.00 |
Intrinsic value in this PE of strike 435 is of 61.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 39.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 39.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 39.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 39.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 39.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 440 strike 440 CE charts 440 PE charts
Call of strike 440 is 66.9 out-of-the-money, but PE of strike 440 is 66.9 in-the-money.
CE of strike 440 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.10 | 0.15 | 0.25 | 0.05 | 177.00 |
| 21 Fri Jan | 0.30 | 0.50 | 0.55 | 0.20 | 61.00 |
| 20 Thu Jan | 0.50 | 0.55 | 0.60 | 0.35 | 64.00 |
| 19 Wed Jan | 0.60 | 0.60 | 0.75 | 0.45 | 153.00 |
| 18 Tue Jan | 0.70 | 0.95 | 1.30 | 0.60 | 212.00 |
Intrinsic value in this PE of strike 440 is of 66.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 61.50 | 61.50 | 61.50 | 61.50 | 1.00 |
| 21 Fri Jan | 53.00 | 51.00 | 53.00 | 51.00 | 3.00 |
| 20 Thu Jan | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 40.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 445 strike 445 CE charts 445 PE charts
Call of strike 445 is 71.9 out-of-the-money, but PE of strike 445 is 71.9 in-the-money.
CE of strike 445 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 25.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 445 is of 71.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 45.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 45.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 45.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 45.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 45.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 450 strike 450 CE charts 450 PE charts
Call of strike 450 is 76.9 out-of-the-money, but PE of strike 450 is 76.9 in-the-money.
CE of strike 450 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.10 | 0.15 | 0.15 | 0.05 | 138.00 |
| 21 Fri Jan | 0.15 | 0.35 | 0.35 | 0.10 | 135.00 |
| 20 Thu Jan | 0.35 | 0.45 | 0.45 | 0.30 | 90.00 |
| 19 Wed Jan | 0.40 | 0.75 | 0.75 | 0.35 | 128.00 |
| 18 Tue Jan | 0.50 | 0.65 | 0.90 | 0.45 | 230.00 |
Intrinsic value in this PE of strike 450 is of 76.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 78.10 | 76.00 | 78.10 | 76.00 | 3.00 |
| 21 Fri Jan | 61.15 | 61.15 | 61.15 | 61.15 | 1.00 |
| 20 Thu Jan | 54.50 | 53.00 | 54.50 | 52.50 | 11.00 |
| 19 Wed Jan | 48.50 | 48.50 | 48.50 | 48.50 | 1.00 |
| 18 Tue Jan | 53.45 | 44.40 | 53.45 | 44.10 | 12.00 |
Bharat Petroleum (BPCL) 455 strike 455 CE charts 455 PE charts
Call of strike 455 is 81.9 out-of-the-money, but PE of strike 455 is 81.9 in-the-money.
CE of strike 455 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 21.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 21.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 21.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 21.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 21.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 455 is of 81.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 51.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 51.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 51.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 51.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 51.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 460 strike 460 CE charts 460 PE charts
Call of strike 460 is 86.9 out-of-the-money, but PE of strike 460 is 86.9 in-the-money.
CE of strike 460 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.10 | 0.05 | 0.10 | 0.05 | 4.00 |
| 21 Fri Jan | 0.15 | 0.20 | 0.30 | 0.10 | 11.00 |
| 20 Thu Jan | 0.20 | 0.20 | 0.20 | 0.20 | 2.00 |
| 19 Wed Jan | 0.35 | 0.45 | 0.45 | 0.30 | 4.00 |
| 18 Tue Jan | 0.45 | 0.65 | 0.65 | 0.45 | 16.00 |
Intrinsic value in this PE of strike 460 is of 86.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 62.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 62.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 62.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 62.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 62.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 465 strike 465 CE charts 465 PE charts
Call of strike 465 is 91.9 out-of-the-money, but PE of strike 465 is 91.9 in-the-money.
CE of strike 465 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 18.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 18.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 18.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 18.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 18.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 465 is of 91.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 58.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 58.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 58.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 58.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 58.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 470 strike 470 CE charts 470 PE charts
Call of strike 470 is 96.9 out-of-the-money, but PE of strike 470 is 96.9 in-the-money.
CE of strike 470 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 17.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 17.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 17.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 17.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 17.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 470 is of 96.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 62.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 62.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 62.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 62.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 62.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 475 strike 475 CE charts 475 PE charts
Call of strike 475 is 101.9 out-of-the-money, but PE of strike 475 is 101.9 in-the-money.
CE of strike 475 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 16.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 475 is of 101.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 65.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 480 strike 480 CE charts 480 PE charts
Call of strike 480 is 106.9 out-of-the-money, but PE of strike 480 is 106.9 in-the-money.
CE of strike 480 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.20 | 0.20 | 0.20 | 0.20 | 3.00 |
| 21 Fri Jan | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.25 | 0.25 | 0.25 | 0.25 | 2.00 |
| 18 Tue Jan | 0.25 | 0.25 | 0.55 | 0.25 | 6.00 |
Intrinsic value in this PE of strike 480 is of 106.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 108.00 | 101.50 | 108.00 | 101.50 | 2.00 |
| 21 Fri Jan | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 74.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 74.00 | 74.00 | 74.00 | 74.00 | 1.00 |
Bharat Petroleum (BPCL) 485 strike 485 CE charts 485 PE charts
Call of strike 485 is 111.9 out-of-the-money, but PE of strike 485 is 111.9 in-the-money.
CE of strike 485 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 13.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 13.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 13.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 13.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 13.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 485 is of 111.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 73.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 73.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 73.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 73.25 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 73.25 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 490 strike 490 CE charts 490 PE charts
Call of strike 490 is 116.9 out-of-the-money, but PE of strike 490 is 116.9 in-the-money.
CE of strike 490 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 12.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 490 is of 116.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 77.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 77.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 77.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 77.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 77.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 495 strike 495 CE charts 495 PE charts
Call of strike 495 is 121.9 out-of-the-money, but PE of strike 495 is 121.9 in-the-money.
CE of strike 495 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 11.65 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 495 is of 121.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 81.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 81.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 81.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 81.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 81.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 500 strike 500 CE charts 500 PE charts
Call of strike 500 is 126.9 out-of-the-money, but PE of strike 500 is 126.9 in-the-money.
CE of strike 500 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.20 | 0.20 | 0.20 | 0.20 | 1.00 |
| 21 Fri Jan | 0.20 | 0.05 | 0.20 | 0.05 | 5.00 |
| 20 Thu Jan | 0.10 | 0.20 | 0.20 | 0.10 | 3.00 |
| 19 Wed Jan | 0.20 | 0.50 | 0.50 | 0.15 | 16.00 |
| 18 Tue Jan | 0.25 | 0.25 | 0.40 | 0.25 | 13.00 |
Intrinsic value in this PE of strike 500 is of 126.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 118.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 118.00 | 118.00 | 118.00 | 118.00 | 2.00 |
| 20 Thu Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 120.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 505 strike 505 CE charts 505 PE charts
Call of strike 505 is 131.9 out-of-the-money, but PE of strike 505 is 131.9 in-the-money.
CE of strike 505 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 9.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 505 is of 131.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 89.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 89.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 89.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 89.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 89.20 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 510 strike 510 CE charts 510 PE charts
Call of strike 510 is 136.9 out-of-the-money, but PE of strike 510 is 136.9 in-the-money.
CE of strike 510 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 9.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 9.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 9.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 9.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 9.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 510 is of 136.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 93.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 93.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 93.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 93.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 93.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 515 strike 515 CE charts 515 PE charts
Call of strike 515 is 141.9 out-of-the-money, but PE of strike 515 is 141.9 in-the-money.
CE of strike 515 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 8.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 515 is of 141.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 97.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 520 strike 520 CE charts 520 PE charts
Call of strike 520 is 146.9 out-of-the-money, but PE of strike 520 is 146.9 in-the-money.
CE of strike 520 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 7.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 520 is of 146.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 101.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 101.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 101.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 101.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 101.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 525 strike 525 CE charts 525 PE charts
Call of strike 525 is 151.9 out-of-the-money, but PE of strike 525 is 151.9 in-the-money.
CE of strike 525 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 525 is of 151.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 106.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 106.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 106.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 106.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 106.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 530 strike 530 CE charts 530 PE charts
Call of strike 530 is 156.9 out-of-the-money, but PE of strike 530 is 156.9 in-the-money.
CE of strike 530 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 6.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 6.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 6.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 6.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 6.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 530 is of 156.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 110.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 110.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 110.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 110.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 110.50 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 535 strike 535 CE charts 535 PE charts
Call of strike 535 is 161.9 out-of-the-money, but PE of strike 535 is 161.9 in-the-money.
CE of strike 535 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 5.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 5.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 5.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 5.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 5.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 535 is of 161.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 114.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 114.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 114.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 114.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 114.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 540 strike 540 CE charts 540 PE charts
Call of strike 540 is 166.9 out-of-the-money, but PE of strike 540 is 166.9 in-the-money.
CE of strike 540 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 5.35 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 540 is of 166.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 119.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 545 strike 545 CE charts 545 PE charts
Call of strike 545 is 171.9 out-of-the-money, but PE of strike 545 is 171.9 in-the-money.
CE of strike 545 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 4.90 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 545 is of 171.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 123.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 123.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 123.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 123.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 123.85 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 550 strike 550 CE charts 550 PE charts
Call of strike 550 is 176.9 out-of-the-money, but PE of strike 550 is 176.9 in-the-money.
CE of strike 550 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 550 is of 176.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 128.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 128.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 128.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 128.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 128.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 555 strike 555 CE charts 555 PE charts
Call of strike 555 is 181.9 out-of-the-money, but PE of strike 555 is 181.9 in-the-money.
CE of strike 555 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 4.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 4.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 4.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 4.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 4.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 555 is of 181.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 132.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 132.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 132.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 132.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 132.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 560 strike 560 CE charts 560 PE charts
Call of strike 560 is 186.9 out-of-the-money, but PE of strike 560 is 186.9 in-the-money.
CE of strike 560 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 3.70 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 560 is of 186.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 137.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 137.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 137.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 137.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 137.55 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 565 strike 565 CE charts 565 PE charts
Call of strike 565 is 191.9 out-of-the-money, but PE of strike 565 is 191.9 in-the-money.
CE of strike 565 has no intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 3.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Intrinsic value in this PE of strike 565 is of 191.9 rupees.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 142.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 142.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 142.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 142.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 142.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) in-the-money Calls, out-the-money Puts
Bharat Petroleum (BPCL) 370 strike 370 CE charts 370 PE charts
Call of strike 370 is 3.1 in-of-the-money, but PE of strike 370 is 3.1 out-the-money.
CE of strike 370 has 3.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 5.95 | 9.25 | 10.90 | 4.00 | 101.00 |
| 21 Fri Jan | 12.55 | 19.20 | 19.65 | 12.55 | 14.00 |
| 20 Thu Jan | 25.80 | 26.55 | 26.85 | 24.55 | 5.00 |
| 19 Wed Jan | 29.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 29.15 | 35.25 | 36.80 | 29.15 | 6.00 |
PE of strike 370 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 2.75 | 1.25 | 4.00 | 0.90 | 780.00 |
| 21 Fri Jan | 1.25 | 1.20 | 1.80 | 0.70 | 987.00 |
| 20 Thu Jan | 0.85 | 0.75 | 1.00 | 0.60 | 325.00 |
| 19 Wed Jan | 0.80 | 0.70 | 0.90 | 0.55 | 114.00 |
| 18 Tue Jan | 0.95 | 0.70 | 1.00 | 0.50 | 106.00 |
Bharat Petroleum (BPCL) 365 strike 365 CE charts 365 PE charts
Call of strike 365 is 8.1 in-of-the-money, but PE of strike 365 is 8.1 out-the-money.
CE of strike 365 has 8.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 34.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 34.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 34.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 34.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 34.50 | 0.00 | 0.00 | 0.00 | 0.00 |
PE of strike 365 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 1.55 | 1.00 | 2.10 | 0.90 | 162.00 |
| 21 Fri Jan | 0.90 | 0.70 | 1.30 | 0.70 | 304.00 |
| 20 Thu Jan | 0.90 | 0.75 | 0.90 | 0.75 | 22.00 |
| 19 Wed Jan | 0.80 | 0.55 | 0.80 | 0.55 | 22.00 |
| 18 Tue Jan | 0.85 | 0.80 | 0.85 | 0.50 | 24.00 |
Bharat Petroleum (BPCL) 360 strike 360 CE charts 360 PE charts
Call of strike 360 is 13.1 in-of-the-money, but PE of strike 360 is 13.1 out-the-money.
CE of strike 360 has 13.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 12.20 | 17.00 | 17.80 | 11.95 | 16.00 |
| 21 Fri Jan | 22.65 | 35.75 | 35.75 | 22.35 | 7.00 |
| 20 Thu Jan | 33.20 | 34.25 | 34.75 | 33.20 | 3.00 |
| 19 Wed Jan | 37.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 37.80 | 45.95 | 46.50 | 37.80 | 7.00 |
PE of strike 360 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 1.05 | 0.65 | 1.40 | 0.50 | 512.00 |
| 21 Fri Jan | 0.70 | 0.90 | 1.15 | 0.60 | 910.00 |
| 20 Thu Jan | 0.75 | 0.80 | 0.90 | 0.55 | 113.00 |
| 19 Wed Jan | 0.70 | 0.65 | 0.80 | 0.50 | 192.00 |
| 18 Tue Jan | 0.80 | 0.75 | 0.85 | 0.40 | 69.00 |
Bharat Petroleum (BPCL) 355 strike 355 CE charts 355 PE charts
Call of strike 355 is 18.1 in-of-the-money, but PE of strike 355 is 18.1 out-the-money.
CE of strike 355 has 18.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 76.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 76.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 76.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 76.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 76.95 | 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 |
| 24 Mon Jan | 0.60 | 0.75 | 0.95 | 0.55 | 40.00 |
| 21 Fri Jan | 0.55 | 0.60 | 0.80 | 0.55 | 7.00 |
| 20 Thu Jan | 0.65 | 0.80 | 0.80 | 0.65 | 8.00 |
| 19 Wed Jan | 1.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 1.50 | 1.50 | 1.50 | 1.50 | 1.00 |
Bharat Petroleum (BPCL) 350 strike 350 CE charts 350 PE charts
Call of strike 350 is 23.1 in-of-the-money, but PE of strike 350 is 23.1 out-the-money.
CE of strike 350 has 23.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 21.15 | 31.20 | 31.20 | 21.15 | 9.00 |
| 21 Fri Jan | 30.80 | 32.35 | 32.35 | 30.80 | 3.00 |
| 20 Thu Jan | 49.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 49.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 49.45 | 55.00 | 55.00 | 49.45 | 2.00 |
PE of strike 350 has no intrinsic value in it.
| Date | PE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 0.45 | 0.40 | 0.70 | 0.35 | 211.00 |
| 21 Fri Jan | 0.50 | 0.70 | 0.90 | 0.45 | 349.00 |
| 20 Thu Jan | 0.55 | 0.55 | 0.70 | 0.50 | 66.00 |
| 19 Wed Jan | 0.60 | 0.60 | 0.80 | 0.35 | 238.00 |
| 18 Tue Jan | 0.65 | 0.65 | 0.70 | 0.35 | 123.00 |
Bharat Petroleum (BPCL) 345 strike 345 CE charts 345 PE charts
Call of strike 345 is 28.1 in-of-the-money, but PE of strike 345 is 28.1 out-the-money.
CE of strike 345 has 28.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 84.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 84.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 84.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 84.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 84.95 | 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 |
| 24 Mon Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 340 strike 340 CE charts 340 PE charts
Call of strike 340 is 33.1 in-of-the-money, but PE of strike 340 is 33.1 out-the-money.
CE of strike 340 has 33.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 89.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 89.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 89.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 89.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 89.10 | 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 |
| 24 Mon Jan | 0.15 | 0.35 | 0.40 | 0.05 | 165.00 |
| 21 Fri Jan | 0.35 | 0.45 | 0.75 | 0.30 | 321.00 |
| 20 Thu Jan | 0.55 | 0.35 | 0.55 | 0.35 | 43.00 |
| 19 Wed Jan | 0.45 | 0.40 | 0.50 | 0.40 | 30.00 |
| 18 Tue Jan | 0.50 | 0.45 | 0.50 | 0.30 | 31.00 |
Bharat Petroleum (BPCL) 335 strike 335 CE charts 335 PE charts
Call of strike 335 is 38.1 in-of-the-money, but PE of strike 335 is 38.1 out-the-money.
CE of strike 335 has 38.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 93.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 93.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 93.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 93.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 93.30 | 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 |
| 24 Mon Jan | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 1.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 330 strike 330 CE charts 330 PE charts
Call of strike 330 is 43.1 in-of-the-money, but PE of strike 330 is 43.1 out-the-money.
CE of strike 330 has 43.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 53.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 53.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 53.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 53.50 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 53.50 | 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 |
| 24 Mon Jan | 0.10 | 0.25 | 0.25 | 0.05 | 20.00 |
| 21 Fri Jan | 0.25 | 0.20 | 0.45 | 0.20 | 52.00 |
| 20 Thu Jan | 0.35 | 0.25 | 0.35 | 0.25 | 11.00 |
| 19 Wed Jan | 0.25 | 0.30 | 0.30 | 0.25 | 5.00 |
| 18 Tue Jan | 0.25 | 0.25 | 0.25 | 0.25 | 1.00 |
Bharat Petroleum (BPCL) 325 strike 325 CE charts 325 PE charts
Call of strike 325 is 48.1 in-of-the-money, but PE of strike 325 is 48.1 out-the-money.
CE of strike 325 has 48.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 102.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 102.00 | 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 |
| 24 Mon Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 3.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 320 strike 320 CE charts 320 PE charts
Call of strike 320 is 53.1 in-of-the-money, but PE of strike 320 is 53.1 out-the-money.
CE of strike 320 has 53.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 106.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 106.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 106.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 106.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 106.45 | 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 |
| 24 Mon Jan | 0.05 | 1.70 | 1.70 | 0.05 | 6.00 |
| 21 Fri Jan | 0.15 | 0.35 | 0.35 | 0.15 | 9.00 |
| 20 Thu Jan | 0.35 | 0.45 | 0.75 | 0.10 | 27.00 |
| 19 Wed Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.20 | 0.15 | 0.25 | 0.15 | 2.00 |
Bharat Petroleum (BPCL) 315 strike 315 CE charts 315 PE charts
Call of strike 315 is 58.1 in-of-the-money, but PE of strike 315 is 58.1 out-the-money.
CE of strike 315 has 58.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 111.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 111.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 111.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 111.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 111.00 | 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 |
| 24 Mon Jan | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 2.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 310 strike 310 CE charts 310 PE charts
Call of strike 310 is 63.1 in-of-the-money, but PE of strike 310 is 63.1 out-the-money.
CE of strike 310 has 63.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 115.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 115.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 115.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 115.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 115.55 | 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 |
| 24 Mon Jan | 0.10 | 0.15 | 0.15 | 0.10 | 3.00 |
| 21 Fri Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 305 strike 305 CE charts 305 PE charts
Call of strike 305 is 68.1 in-of-the-money, but PE of strike 305 is 68.1 out-the-money.
CE of strike 305 has 68.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 120.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 120.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 120.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 120.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 120.20 | 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 |
| 24 Mon Jan | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 1.45 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 300 strike 300 CE charts 300 PE charts
Call of strike 300 is 73.1 in-of-the-money, but PE of strike 300 is 73.1 out-the-money.
CE of strike 300 has 73.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 124.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 124.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 124.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 124.85 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 124.85 | 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 |
| 24 Mon Jan | 0.05 | 0.05 | 0.05 | 0.05 | 4.00 |
| 21 Fri Jan | 0.20 | 0.05 | 0.20 | 0.05 | 6.00 |
| 20 Thu Jan | 0.10 | 0.05 | 0.10 | 0.05 | 5.00 |
| 19 Wed Jan | 0.15 | 0.15 | 0.15 | 0.15 | 1.00 |
| 18 Tue Jan | 0.10 | 0.05 | 0.10 | 0.05 | 4.00 |
Bharat Petroleum (BPCL) 295 strike 295 CE charts 295 PE charts
Call of strike 295 is 78.1 in-of-the-money, but PE of strike 295 is 78.1 out-the-money.
CE of strike 295 has 78.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 129.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 129.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 129.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 129.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 129.60 | 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 |
| 24 Mon Jan | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 290 strike 290 CE charts 290 PE charts
Call of strike 290 is 83.1 in-of-the-money, but PE of strike 290 is 83.1 out-the-money.
CE of strike 290 has 83.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 134.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 134.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 134.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 134.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 134.35 | 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 |
| 24 Mon Jan | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 285 strike 285 CE charts 285 PE charts
Call of strike 285 is 88.1 in-of-the-money, but PE of strike 285 is 88.1 out-the-money.
CE of strike 285 has 88.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 139.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 139.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 139.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 139.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 139.15 | 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 |
| 24 Mon Jan | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.60 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 280 strike 280 CE charts 280 PE charts
Call of strike 280 is 93.1 in-of-the-money, but PE of strike 280 is 93.1 out-the-money.
CE of strike 280 has 93.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 143.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 143.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 143.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 143.95 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 143.95 | 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 |
| 24 Mon Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 275 strike 275 CE charts 275 PE charts
Call of strike 275 is 98.1 in-of-the-money, but PE of strike 275 is 98.1 out-the-money.
CE of strike 275 has 98.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 148.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 148.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 148.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 148.80 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 148.80 | 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 |
| 24 Mon Jan | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 270 strike 270 CE charts 270 PE charts
Call of strike 270 is 103.1 in-of-the-money, but PE of strike 270 is 103.1 out-the-money.
CE of strike 270 has 103.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 153.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 153.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 153.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 153.70 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 153.70 | 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 |
| 24 Mon Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.30 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 265 strike 265 CE charts 265 PE charts
Call of strike 265 is 108.1 in-of-the-money, but PE of strike 265 is 108.1 out-the-money.
CE of strike 265 has 108.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 158.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 158.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 158.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 158.55 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 158.55 | 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 |
| 24 Mon Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 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 113.1 in-of-the-money, but PE of strike 260 is 113.1 out-the-money.
CE of strike 260 has 113.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 163.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 163.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 163.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 163.45 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 163.45 | 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 |
| 24 Mon Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 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 118.1 in-of-the-money, but PE of strike 255 is 118.1 out-the-money.
CE of strike 255 has 118.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 168.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 168.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 168.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 168.35 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 168.35 | 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 |
| 24 Mon Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 |
Bharat Petroleum (BPCL) 250 strike 250 CE charts 250 PE charts
Call of strike 250 is 123.1 in-of-the-money, but PE of strike 250 is 123.1 out-the-money.
CE of strike 250 has 123.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 173.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 173.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 173.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 173.30 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 173.30 | 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 |
| 24 Mon Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 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 128.1 in-of-the-money, but PE of strike 245 is 128.1 out-the-money.
CE of strike 245 has 128.1 intrinsic value in it.
| Date | CE Premium | Open | High | Low | Open Interest |
| 24 Mon Jan | 178.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 178.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 178.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 178.20 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 178.20 | 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 |
| 24 Mon Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 21 Fri Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 20 Thu Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 19 Wed Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |
| 18 Tue Jan | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 |