BullFO

Bharat Petroleum (BPCL) option chain analysis (29 Oct)

Bharat Petroleum (BPCL) option chain analysis 29 Oct 2020 expiry

Bharat Petroleum (BPCL) deals in Refineries

Stock of Bharat Petroleum closed at 375.75, opened at 379.00 and traded inside a range of 365.30 and 381.50 with a volume of 132.72 lakhs.

Date Close Open High Low Volume
25 Fri Sep 375.75 379.00 381.50 365.30 132.72 lakhs
24 Thu Sep 377.25 378.20 386.15 375.35 46.28 lakhs
23 Wed Sep 387.65 396.90 397.20 381.25 57.94 lakhs
22 Tue Sep 392.15 403.05 403.80 382.20 79.57 lakhs
21 Mon Sep 401.45 413.50 415.70 399.05 58.53 lakhs
  • Price action analysis of BPCL based on a short term time period is

  • Price action analysis of BPCL based on a short to mid term time period is

nse chart

Bharat Petroleum has a LOT size of 1800

Call of strike 400.00 has highest open interest of 3792600 with 2107.00 total contracts traded, and a volume of 2047680000 and is trading at a premium of 12.35 Click here to view BPCL 400.00 Call price analysis

Put of strike 350.00 has highest open interest of 2620800 with 1456.00 total contracts traded, and a volume of 868320000 and is trading at a premium of 9.30 Click here to view BPCL 350.00 Put price analysis

Most active BPCL Calls & Puts

Strike Premium Open Interest Contracts Volume
BPCL 400 CE 12.35 3792600 2107.00 20476.8 lakhs
BPCL 380 CE 19.45 2937600 1632.00 12668.4 lakhs
BPCL 350 PE 9.30 2620800 1456.00 8683.2 lakhs
BPCL 420 CE 7.70 2381400 1323.00 17593.2 lakhs
BPCL 360 PE 12.85 2257200 1254.00 21837.6 lakhs
BPCL 370 PE 17.15 2201400 1223.00 5799.6 lakhs
BPCL 390 CE 15.50 1920600 1067.00 5605.2 lakhs
BPCL 340 PE 6.60 1537200 854.00 3272.4 lakhs
BPCL 380 PE 22.45 1431000 795.00 10173.6 lakhs
BPCL 370 CE 24.25 1337400 743.00 3790.8 lakhs
BPCL 410 CE 9.60 1267200 704.00 5184 lakhs
BPCL 450 CE 3.75 966600 537.00 12214.8 lakhs
BPCL 440 CE 4.70 819000 455.00 7387.2 lakhs
BPCL 430 CE 5.90 810000 450.00 4827.6 lakhs
BPCL 330 PE 4.60 761400 423.00 2073.6 lakhs
BPCL 390 PE 28.15 489600 272.00 2138.4 lakhs
BPCL 320 PE 3.25 399600 222.00 1684.8 lakhs
BPCL 500 CE 1.75 316800 176.00 10011.6 lakhs
BPCL 460 CE 3.00 257400 143.00 5281.2 lakhs
BPCL 400 PE 35.60 257400 143.00 23198.4 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart BPCL

BPCL in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 370 CE 24.25 26.10 26.10 19.40 1337400 743.00 3790.8 lakhs
BPCL 360 CE 29.85 30.45 30.75 24.40 154800 86.00 1749.6 lakhs
BPCL 350 CE 36.90 34.15 37.55 34.00 217800 121.00 3790.8 lakhs
BPCL 340 CE 44.05 37.75 44.05 37.75 5400 3.00 64.8 lakhs
BPCL 330 CE 106.55 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 320 CE 80.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 310 CE 121.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 CE 75.15 75.15 75.15 75.15 1800 1.00 32.4 lakhs
BPCL 290 CE 138.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 CE 146.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 CE 155.60 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 CE 164.60 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 370.00 has an intrinsic value of 5.75 rupees

 chart BPCL 370.00 CE

BPCL Call (CE) of strike 360.00 has an intrinsic value of 15.75 rupees

 chart BPCL 360.00 CE

BPCL out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 CE 19.45 21.00 22.80 15.20 2937600 1632.00 12668.4 lakhs
BPCL 390 CE 15.50 17.30 18.40 11.90 1920600 1067.00 5605.2 lakhs
BPCL 400 CE 12.35 13.90 14.95 9.30 3792600 2107.00 20476.8 lakhs
BPCL 410 CE 9.60 11.60 11.90 7.25 1267200 704.00 5184 lakhs
BPCL 420 CE 7.70 8.30 9.60 5.65 2381400 1323.00 17593.2 lakhs
BPCL 430 CE 5.90 6.60 7.65 4.45 810000 450.00 4827.6 lakhs
BPCL 440 CE 4.70 4.90 6.25 3.50 819000 455.00 7387.2 lakhs
BPCL 450 CE 3.75 4.20 5.05 2.75 966600 537.00 12214.8 lakhs
BPCL 460 CE 3.00 3.50 4.10 2.15 257400 143.00 5281.2 lakhs
BPCL 470 CE 2.40 2.25 2.40 2.05 10800 6.00 1620 lakhs
BPCL 480 CE 6.10 0.00 0.00 0.00 0 0.00 97.2 lakhs
BPCL 490 CE 4.20 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 CE 1.75 2.50 2.50 1.30 316800 176.00 10011.6 lakhs
BPCL 510 CE 24.25 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 CE 1.05 1.05 1.05 1.05 1800 1.00 64.8 lakhs
BPCL 530 CE 20.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 CE 18.35 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Call (CE) of strike 380.00 has an intrinsic value of 0 rupees

 chart BPCL 380.00 CE

BPCL Call (CE) of strike 390.00 has an intrinsic value of 0 rupees

 chart BPCL 390.00 CE

BPCL in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 380 PE 22.45 21.85 28.10 19.50 1431000 795.00 10173.6 lakhs
BPCL 390 PE 28.15 25.75 34.60 25.20 489600 272.00 2138.4 lakhs
BPCL 400 PE 35.60 33.45 41.90 31.55 257400 143.00 23198.4 lakhs
BPCL 410 PE 42.60 40.30 49.00 40.30 21600 12.00 1198.8 lakhs
BPCL 420 PE 52.25 46.65 56.85 46.65 25200 14.00 1458 lakhs
BPCL 430 PE 51.65 0.00 0.00 0.00 0 0.00 615.6 lakhs
BPCL 440 PE 61.40 0.00 0.00 0.00 0 0.00 194.4 lakhs
BPCL 450 PE 73.25 73.25 73.25 73.25 1800 1.00 1036.8 lakhs
BPCL 460 PE 73.70 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 470 PE 80.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 480 PE 87.30 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 490 PE 94.40 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 500 PE 101.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 510 PE 109.35 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 520 PE 117.10 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 530 PE 125.00 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 540 PE 133.10 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 380.00 has an intrinsic value of 4.25 rupees

 chart BPCL 380.00 PE

BPCL Put (PE) of strike 390.00 has an intrinsic value of 14.25 rupees

 chart BPCL 390.00 PE

BPCL out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
BPCL 370 PE 17.15 15.15 22.45 15.00 2201400 1223.00 5799.6 lakhs
BPCL 360 PE 12.85 13.35 17.20 10.95 2257200 1254.00 21837.6 lakhs
BPCL 350 PE 9.30 9.30 12.80 7.60 2620800 1456.00 8683.2 lakhs
BPCL 340 PE 6.60 6.75 9.50 5.35 1537200 854.00 3272.4 lakhs
BPCL 330 PE 4.60 5.00 6.85 3.70 761400 423.00 2073.6 lakhs
BPCL 320 PE 3.25 3.30 4.95 2.55 399600 222.00 1684.8 lakhs
BPCL 310 PE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 300 PE 2.00 2.00 3.00 1.55 64800 36.00 810 lakhs
BPCL 290 PE 5.80 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 280 PE 4.50 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 270 PE 3.45 0.00 0.00 0.00 0 0.00 0 lakhs
BPCL 260 PE 2.55 0.00 0.00 0.00 0 0.00 0 lakhs

BPCL Put (PE) of strike 370.00 has an intrinsic value of 0 rupees

 chart BPCL 370.00 PE

BPCL Put (PE) of strike 360.00 has an intrinsic value of 0 rupees

 chart BPCL 360.00 PE